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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 30, 2013
6.846
6.846
6.580
6.613
230,802
-0.25(-3.60%)
Aug 29, 2013
6.860
6.879
6.827
6.860
107,057
+0.04(+0.65%)
Aug 28, 2013
6.811
6.843
6.746
6.816
115,126
+0.00(+0.07%)
Aug 27, 2013
6.834
6.927
6.751
6.811
133,775
-0.05(-0.68%)
Aug 26, 2013
6.913
6.945
6.806
6.857
118,756
-0.08(-1.20%)
Aug 23, 2013
6.830
6.950
6.830
6.941
155,224
+0.11(+1.63%)
Aug 22, 2013
6.839
6.996
6.746
6.830
146,058
-0.01(-0.14%)
Aug 21, 2013
6.723
6.959
6.723
6.839
221,597
+0.12(+1.79%)
Aug 20, 2013
6.672
6.876
6.654
6.718
271,492
+0.03(+0.49%)
Aug 19, 2013
6.904
6.945
6.681
6.686
229,015
-0.20(-2.96%)
Aug 16, 2013
6.987
7.057
6.765
6.890
225,480
-0.13(-1.85%)
Aug 15, 2013
7.191
7.228
7.015
7.020
175,814
-0.26(-3.63%)
Aug 14, 2013
7.344
7.390
7.270
7.284
75,012
-0.04(-0.51%)
Aug 13, 2013
7.404
7.437
7.270
7.321
67,355
-0.10(-1.31%)
Aug 12, 2013
7.446
7.460
7.367
7.418
105,882
-0.02(-0.25%)
Aug 09, 2013
7.395
7.543
7.339
7.437
209,824
+0.05(+0.63%)
Aug 08, 2013
7.386
7.446
7.312
7.390
68,779
+0.07(+0.95%)
Aug 07, 2013
7.432
7.460
7.265
7.321
165,773
-0.12(-1.56%)
Aug 06, 2013
7.237
7.464
7.237
7.437
94,743
+0.10(+1.39%)
Aug 05, 2013
7.321
7.376
7.223
7.335
97,575
+0.00(+0.06%)
Aug 02, 2013
7.219
7.358
7.135
7.330
260,111
-0.05(-0.63%)
Aug 01, 2013
7.552
7.650
7.311
7.376
164,463
-0.12(-1.61%)
Jul 31, 2013
7.659
7.659
7.399
7.497
157,458
-0.13(-1.64%)
Jul 30, 2013
7.733
7.798
7.599
7.622
75,560
-0.12(-1.56%)
Jul 29, 2013
7.891
7.914
7.719
7.742
167,703
-0.14(-1.76%)
Jul 26, 2013
7.807
7.891
7.807
7.881
99,027
+0.03(+0.41%)
Jul 25, 2013
7.770
7.872
7.761
7.849
160,574
+0.06(+0.77%)
Jul 24, 2013
7.854
7.854
7.761
7.789
106,540
-0.04(-0.53%)
Jul 23, 2013
7.807
7.835
7.752
7.830
142,417
+0.02(+0.30%)
Jul 22, 2013
7.659
7.812
7.659
7.807
124,801
+0.17(+2.18%)
Jul 19, 2013
7.589
7.645
7.576
7.640
176,207
+0.06(+0.86%)
Jul 18, 2013
7.599
7.645
7.571
7.576
151,941
+0.00(+0.06%)
Jul 17, 2013
7.580
7.613
7.548
7.571
132,422
+0.00(+0.00%)
Jul 16, 2013
7.566
7.622
7.506
7.571
234,346
+0.01(+0.18%)
Jul 15, 2013
7.543
7.576
7.525
7.557
161,990
+0.01(+0.18%)
Jul 12, 2013
7.566
7.580
7.511
7.543
198,896
-0.02(-0.25%)
Jul 11, 2013
7.622
7.622
7.529
7.562
149,956
-0.02(-0.24%)
Jul 10, 2013
7.506
7.599
7.464
7.580
199,583
+0.04(+0.49%)
Jul 09, 2013
7.450
7.613
7.413
7.543
184,326
+0.13(+1.75%)
Jul 08, 2013
7.413
7.482
7.372
7.413
73,976
+0.02(+0.25%)
Jul 05, 2013
7.372
7.474
7.219
7.395
168,260
+0.03(+0.44%)
Jul 03, 2013
7.497
7.520
7.362
7.362
127,367
-0.13(-1.79%)
Jul 02, 2013
7.274
7.529
7.214
7.497
225,240
+0.26(+3.59%)
Jul 01, 2013
7.390
7.390
7.172
7.237
128,781
-0.06(-0.89%)
Jun 28, 2013
7.284
7.339
7.228
7.302
519,921
+0.07(+0.96%)
Jun 26, 2013
7.237
7.274
7.112
7.233
159,499
+0.06(+0.91%)
Jun 25, 2013
7.168
7.247
6.978
7.168
279,579
+0.08(+1.18%)
Jun 24, 2013
7.219
7.302
6.996
7.084
523,704
-0.20(-2.80%)
Jun 21, 2013
7.307
7.383
7.159
7.288
310,291
+0.03(+0.38%)
Jun 20, 2013
7.455
7.455
7.186
7.260
428,961
-0.35(-4.63%)
Jun 19, 2013
7.877
7.877
7.576
7.613
180,497
-0.23(-2.95%)
Jun 18, 2013
7.784
7.900
7.733
7.844
182,371
+0.06(+0.71%)
Jun 17, 2013
7.844
7.877
7.715
7.789
176,813
+0.03(+0.36%)
Jun 14, 2013
7.474
7.826
7.427
7.761
269,377
+0.30(+4.04%)
Jun 13, 2013
7.233
7.464
7.205
7.460
175,548
+0.25(+3.40%)
Jun 12, 2013
7.543
7.640
7.159
7.214
444,060
-0.27(-3.59%)
Jun 11, 2013
7.492
7.576
7.469
7.483
84,480
-0.09(-1.16%)
Jun 10, 2013
7.701
7.710
7.520
7.571
116,895
-0.06(-0.79%)
Jun 07, 2013
7.715
7.737
7.492
7.631
153,448
-0.06(-0.72%)
Jun 06, 2013
7.450
7.691
7.413
7.687
192,640
+0.26(+3.49%)
Jun 05, 2013
7.566
7.613
7.381
7.427
403,182
-0.13(-1.78%)
Jun 04, 2013
7.682
7.756
7.529
7.562
188,945
-0.13(-1.69%)
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
.