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
)
13.04
+0.08 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016
7.891
8.085
7.866
8.066
290,171
+0.18(+2.31%)
Oct 28, 2016
7.897
7.975
7.872
7.885
228,072
+0.00(+0.04%)
Oct 27, 2016
8.134
8.152
7.869
7.881
240,735
-0.24(-2.97%)
Oct 26, 2016
8.189
8.189
8.092
8.122
193,776
-0.11(-1.32%)
Oct 25, 2016
8.279
8.279
8.195
8.231
91,174
-0.06(-0.73%)
Oct 24, 2016
8.231
8.369
8.201
8.291
158,364
+0.07(+0.88%)
Oct 21, 2016
8.183
8.279
8.146
8.219
142,014
-0.04(-0.44%)
Oct 20, 2016
8.237
8.261
8.068
8.255
217,050
+0.04(+0.44%)
Oct 19, 2016
8.158
8.219
8.116
8.219
144,183
+0.08(+1.04%)
Oct 18, 2016
8.062
8.158
8.020
8.134
204,776
+0.11(+1.43%)
Oct 17, 2016
7.990
8.050
7.948
8.020
137,025
+0.07(+0.91%)
Oct 14, 2016
7.936
8.008
7.869
7.948
178,246
+0.02(+0.23%)
Oct 13, 2016
7.755
7.960
7.737
7.930
234,001
+0.17(+2.25%)
Oct 12, 2016
7.677
7.833
7.657
7.755
249,910
+0.13(+1.74%)
Oct 11, 2016
7.881
7.881
7.574
7.623
361,606
-0.26(-3.36%)
Oct 10, 2016
7.809
7.947
7.809
7.888
128,809
+0.08(+1.08%)
Oct 07, 2016
7.779
7.924
7.761
7.803
201,529
+0.02(+0.23%)
Oct 06, 2016
7.797
7.906
7.773
7.785
205,911
-0.04(-0.54%)
Oct 05, 2016
8.026
8.050
7.809
7.827
435,555
-0.15(-1.89%)
Oct 04, 2016
8.255
8.261
7.924
7.978
514,483
-0.28(-3.43%)
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
.