Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Whitestone REIT
(NY:
WSR
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
7.601
7.642
7.402
7.450
538,866
-0.12(-1.54%)
Apr 27, 2018
7.450
7.598
7.436
7.567
471,765
+0.12(+1.66%)
Apr 26, 2018
7.285
7.457
7.258
7.443
291,908
+0.20(+2.75%)
Apr 25, 2018
7.210
7.261
7.134
7.244
248,694
+0.02(+0.29%)
Apr 24, 2018
7.251
7.279
7.189
7.224
380,694
-0.01(-0.09%)
Apr 23, 2018
7.265
7.285
7.162
7.230
293,350
-0.01(-0.09%)
Apr 20, 2018
7.327
7.354
7.230
7.237
339,599
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.279
7.347
287,003
-0.10(-1.38%)
Apr 18, 2018
7.436
7.522
7.419
7.450
350,924
+0.02(+0.28%)
Apr 17, 2018
7.354
7.526
7.347
7.430
441,313
+0.09(+1.22%)
Apr 16, 2018
7.265
7.409
7.244
7.340
421,159
+0.11(+1.52%)
Apr 13, 2018
7.162
7.251
7.114
7.230
282,755
+0.08(+1.06%)
Apr 12, 2018
7.279
7.289
7.134
7.155
416,417
-0.12(-1.70%)
Apr 11, 2018
7.265
7.368
7.240
7.279
509,414
+0.01(+0.19%)
Apr 10, 2018
7.251
7.320
7.203
7.265
468,975
+0.05(+0.67%)
Apr 09, 2018
7.203
7.251
7.155
7.217
355,600
+0.03(+0.38%)
Apr 06, 2018
7.203
7.320
7.169
7.189
377,982
-0.02(-0.29%)
Apr 05, 2018
7.217
7.264
7.121
7.210
381,482
+0.00(+0.00%)
Apr 04, 2018
7.011
7.285
7.004
7.210
546,774
+0.16(+2.24%)
Apr 03, 2018
6.970
7.093
6.928
7.052
608,766
+0.09(+1.28%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.