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 (%)
Mar 31, 2014
7.087
7.102
7.049
7.063
215,192
+0.00(+0.03%)
Mar 28, 2014
7.017
7.133
6.997
7.060
194,106
+0.07(+0.97%)
Mar 27, 2014
6.949
7.060
6.949
6.992
101,790
+0.03(+0.49%)
Mar 26, 2014
7.099
7.143
6.939
6.958
162,132
-0.12(-1.65%)
Mar 25, 2014
7.124
7.192
7.060
7.075
172,208
-0.04(-0.61%)
Mar 24, 2014
7.177
7.195
7.031
7.119
221,185
-0.06(-0.88%)
Mar 21, 2014
7.051
7.182
7.017
7.182
357,408
+0.17(+2.43%)
Mar 20, 2014
6.978
7.031
6.924
7.012
97,088
+0.05(+0.77%)
Mar 19, 2014
7.124
7.124
6.924
6.958
134,434
-0.16(-2.25%)
Mar 18, 2014
7.017
7.119
7.002
7.119
176,046
+0.09(+1.24%)
Mar 17, 2014
7.070
7.075
6.983
7.031
165,276
-0.02(-0.28%)
Mar 14, 2014
7.007
7.070
7.007
7.051
114,605
+0.02(+0.28%)
Mar 13, 2014
7.080
7.090
7.002
7.031
130,890
-0.02(-0.34%)
Mar 12, 2014
6.997
7.070
6.983
7.056
176,013
+0.04(+0.62%)
Mar 11, 2014
7.046
7.099
7.002
7.012
164,303
-0.03(-0.41%)
Mar 10, 2014
7.075
7.090
6.973
7.041
249,595
-0.00(-0.07%)
Mar 07, 2014
7.143
7.143
7.017
7.046
150,029
-0.10(-1.36%)
Mar 06, 2014
7.162
7.167
7.085
7.143
113,191
-0.02(-0.34%)
Mar 05, 2014
7.192
7.235
7.138
7.167
141,274
-0.02(-0.27%)
Mar 04, 2014
7.119
7.230
7.102
7.187
506,340
+0.12(+1.65%)
Mar 03, 2014
6.978
7.099
6.949
7.070
369,117
+0.08(+1.18%)
Feb 28, 2014
6.871
7.046
6.832
6.987
839,732
+0.18(+2.71%)
Feb 27, 2014
6.759
6.847
6.756
6.803
247,447
-0.03(-0.39%)
Feb 26, 2014
6.854
6.854
6.772
6.830
188,857
-0.00(-0.07%)
Feb 25, 2014
6.849
6.854
6.772
6.834
133,414
+0.00(+0.07%)
Feb 24, 2014
6.844
6.902
6.805
6.830
178,690
-0.00(-0.07%)
Feb 21, 2014
6.820
6.854
6.781
6.834
187,336
+0.04(+0.57%)
Feb 20, 2014
6.752
6.801
6.728
6.796
156,819
+0.03(+0.43%)
Feb 19, 2014
6.733
6.854
6.725
6.767
285,924
+0.01(+0.21%)
Feb 18, 2014
6.791
6.825
6.728
6.752
242,423
-0.04(-0.57%)
Feb 14, 2014
6.728
6.791
6.791
6.791
166,164
+0.09(+1.30%)
Feb 13, 2014
6.637
6.772
6.627
6.704
190,067
+0.04(+0.58%)
Feb 12, 2014
6.714
6.714
6.608
6.665
104,024
-0.03(-0.43%)
Feb 11, 2014
6.627
6.748
6.627
6.694
103,641
+0.08(+1.17%)
Feb 10, 2014
6.554
6.656
6.477
6.617
156,368
+0.07(+1.03%)
Feb 07, 2014
6.511
6.559
6.472
6.550
156,107
+0.04(+0.59%)
Feb 06, 2014
6.453
6.560
6.439
6.511
140,437
+0.09(+1.35%)
Feb 05, 2014
6.468
6.487
6.400
6.424
138,274
-0.04(-0.67%)
Feb 04, 2014
6.477
6.540
6.439
6.468
157,785
+0.03(+0.45%)
Feb 03, 2014
6.603
6.612
6.386
6.439
232,258
-0.15(-2.27%)
Jan 31, 2014
6.501
6.617
6.472
6.588
230,899
+0.01(+0.22%)
Jan 30, 2014
6.540
6.637
6.511
6.574
216,036
+0.08(+1.23%)
Jan 29, 2014
6.513
6.585
6.379
6.494
302,713
-0.06(-0.88%)
Jan 28, 2014
6.523
6.614
6.489
6.552
294,219
+0.06(+0.96%)
Jan 27, 2014
6.633
6.676
6.485
6.489
172,267
-0.14(-2.17%)
Jan 24, 2014
6.662
6.671
6.614
6.633
190,284
-0.03(-0.43%)
Jan 23, 2014
6.715
6.844
6.662
6.662
388,262
-0.05(-0.79%)
Jan 22, 2014
6.633
6.772
6.619
6.715
254,720
+0.11(+1.60%)
Jan 21, 2014
6.542
6.624
6.511
6.609
166,682
+0.09(+1.32%)
Jan 17, 2014
6.547
6.523
6.523
6.523
171,719
-0.01(-0.22%)
Jan 16, 2014
6.494
6.547
6.465
6.537
184,000
+0.05(+0.74%)
Jan 15, 2014
6.446
6.508
6.470
6.489
311,512
+0.04(+0.67%)
Jan 14, 2014
6.422
6.484
6.379
6.446
151,246
+0.04(+0.60%)
Jan 13, 2014
6.408
6.446
6.355
6.408
222,932
+0.01(+0.15%)
Jan 10, 2014
6.437
6.465
6.384
6.398
162,786
-0.02(-0.37%)
Jan 09, 2014
6.437
6.437
6.355
6.422
124,388
-0.01(-0.22%)
Jan 08, 2014
6.470
6.470
6.360
6.437
201,760
-0.01(-0.22%)
Jan 07, 2014
6.537
6.537
6.413
6.451
184,868
-0.04(-0.66%)
Jan 06, 2014
6.518
6.540
6.470
6.494
193,562
+0.01(+0.15%)
Jan 03, 2014
6.427
6.547
6.427
6.485
210,865
+0.08(+1.20%)
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
.