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: 4:10 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 (%)
Jun 30, 2017
8.004
8.004
7.830
7.869
551,850
-0.12(-1.49%)
Jun 29, 2017
7.969
8.013
7.863
7.988
655,019
-0.01(-0.16%)
Jun 28, 2017
7.962
8.045
7.911
8.001
556,572
+0.06(+0.80%)
Jun 27, 2017
7.918
7.997
7.892
7.937
513,832
-0.01(-0.16%)
Jun 26, 2017
7.937
8.001
7.841
7.949
447,161
+0.08(+0.97%)
Jun 23, 2017
7.790
7.899
7.765
7.873
1,661,118
+0.10(+1.23%)
Jun 22, 2017
7.777
7.831
7.701
7.777
432,828
+0.03(+0.33%)
Jun 21, 2017
7.777
7.841
7.714
7.752
610,411
-0.05(-0.65%)
Jun 20, 2017
7.765
7.809
7.688
7.803
483,700
+0.03(+0.33%)
Jun 19, 2017
7.790
7.879
7.726
7.777
869,518
-0.01(-0.08%)
Jun 16, 2017
7.835
7.924
7.769
7.784
2,249,890
-0.08(-1.05%)
Jun 15, 2017
7.848
7.943
7.803
7.867
734,443
-0.04(-0.56%)
Jun 14, 2017
7.879
7.943
7.777
7.911
770,133
+0.01(+0.08%)
Jun 13, 2017
7.905
7.911
7.682
7.905
794,621
+0.03(+0.40%)
Jun 12, 2017
7.739
7.899
7.739
7.873
685,419
+0.13(+1.65%)
Jun 09, 2017
7.650
7.803
7.615
7.745
853,593
+0.10(+1.25%)
Jun 08, 2017
7.605
7.663
7.516
7.650
675,060
+0.10(+1.27%)
Jun 07, 2017
7.535
7.554
7.452
7.554
934,479
+0.02(+0.25%)
Jun 06, 2017
7.542
7.567
7.433
7.535
599,048
+0.01(+0.08%)
Jun 05, 2017
7.484
7.561
7.460
7.529
586,865
+0.01(+0.08%)
Jun 02, 2017
7.484
7.602
7.433
7.522
957,966
+0.05(+0.68%)
Jun 01, 2017
7.280
7.471
7.204
7.471
933,304
+0.18(+2.49%)
May 31, 2017
7.315
7.375
7.132
7.290
1,273,336
-0.01(-0.17%)
May 30, 2017
7.511
7.536
7.296
7.302
1,224,613
-0.21(-2.78%)
May 26, 2017
7.549
7.587
7.429
7.511
825,392
-0.04(-0.59%)
May 25, 2017
7.581
7.593
7.476
7.555
965,132
-0.03(-0.42%)
May 24, 2017
7.555
7.644
7.549
7.587
1,041,697
+0.04(+0.50%)
May 23, 2017
7.587
7.612
7.429
7.549
1,196,372
-0.02(-0.25%)
May 22, 2017
7.385
7.581
7.378
7.568
1,061,783
+0.25(+3.46%)
May 19, 2017
7.271
7.407
7.214
7.315
895,238
+0.04(+0.52%)
May 18, 2017
7.087
7.296
7.018
7.277
1,514,920
+0.22(+3.14%)
May 17, 2017
7.429
7.448
6.828
7.056
3,909,031
-0.54(-7.08%)
May 16, 2017
7.688
7.694
7.555
7.593
870,481
-0.06(-0.74%)
May 15, 2017
7.650
7.720
7.631
7.650
439,921
+0.04(+0.50%)
May 12, 2017
7.739
7.764
7.612
7.612
866,399
-0.08(-1.07%)
May 11, 2017
7.713
7.745
7.625
7.694
619,112
-0.04(-0.49%)
May 10, 2017
7.637
7.783
7.602
7.732
739,485
+0.11(+1.49%)
May 09, 2017
7.625
7.745
7.593
7.618
959,086
+0.00(+0.00%)
May 08, 2017
7.511
7.672
7.505
7.618
1,120,592
+0.11(+1.43%)
May 05, 2017
7.283
7.536
7.245
7.511
1,268,346
+0.23(+3.13%)
May 04, 2017
7.656
7.694
7.264
7.283
2,120,602
-0.41(-5.34%)
May 03, 2017
7.840
7.890
7.650
7.694
999,814
-0.13(-1.70%)
May 02, 2017
7.859
7.898
7.777
7.827
753,097
-0.04(-0.56%)
May 01, 2017
7.890
7.922
7.808
7.871
721,496
+0.00(+0.04%)
Apr 28, 2017
7.862
7.887
7.755
7.868
1,213,218
-0.01(-0.16%)
Apr 27, 2017
8.000
8.000
7.705
7.881
1,905,510
-0.11(-1.41%)
Apr 26, 2017
8.069
8.094
7.956
7.994
1,740,054
-0.09(-1.09%)
Apr 25, 2017
8.125
8.182
8.031
8.082
1,385,327
-0.01(-0.16%)
Apr 24, 2017
8.220
8.251
8.044
8.094
1,214,873
-0.09(-1.15%)
Apr 21, 2017
8.220
8.295
8.179
8.188
1,709,148
-0.02(-0.23%)
Apr 20, 2017
8.169
8.245
8.031
8.207
9,931,174
-0.73(-8.21%)
Apr 19, 2017
9.029
9.098
8.910
8.941
459,131
-0.09(-1.04%)
Apr 18, 2017
8.935
9.035
8.935
9.035
163,514
+0.04(+0.49%)
Apr 17, 2017
8.878
8.998
8.872
8.991
206,343
+0.12(+1.34%)
Apr 13, 2017
8.885
8.897
8.784
8.872
177,170
+0.02(+0.21%)
Apr 12, 2017
8.947
8.947
8.800
8.853
206,388
-0.04(-0.49%)
Apr 11, 2017
8.765
8.916
8.734
8.897
186,919
+0.14(+1.65%)
Apr 10, 2017
8.646
8.772
8.609
8.753
182,689
+0.11(+1.31%)
Apr 07, 2017
8.596
8.659
8.540
8.640
200,517
+0.06(+0.66%)
Apr 06, 2017
8.433
8.609
8.410
8.583
200,789
+0.14(+1.63%)
Apr 05, 2017
8.483
8.571
8.402
8.445
220,732
-0.03(-0.37%)
Apr 04, 2017
8.590
8.627
8.445
8.477
206,071
-0.14(-1.60%)
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
.