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, 2013
7.636
7.779
7.622
7.645
211,485
+0.03(+0.36%)
Apr 29, 2013
7.738
7.770
7.562
7.617
224,983
-0.08(-1.08%)
Apr 26, 2013
7.664
7.807
7.673
7.701
223,593
+0.00(+0.06%)
Apr 25, 2013
7.682
7.849
7.659
7.696
141,923
+0.01(+0.18%)
Apr 24, 2013
7.696
7.743
7.645
7.682
150,847
-0.03(-0.42%)
Apr 23, 2013
7.631
7.742
7.585
7.715
161,019
+0.12(+1.52%)
Apr 22, 2013
7.645
7.645
7.483
7.599
151,387
-0.04(-0.55%)
Apr 19, 2013
7.386
7.645
7.358
7.640
181,976
+0.25(+3.39%)
Apr 18, 2013
7.348
7.413
7.288
7.390
128,623
+0.09(+1.21%)
Apr 17, 2013
7.478
7.515
7.214
7.302
226,956
-0.19(-2.48%)
Apr 16, 2013
7.293
7.501
7.247
7.487
231,337
+0.26(+3.59%)
Apr 15, 2013
7.274
7.339
7.198
7.228
214,535
-0.06(-0.83%)
Apr 12, 2013
7.242
7.321
7.182
7.288
135,102
+0.02(+0.25%)
Apr 11, 2013
7.251
7.357
7.205
7.270
143,731
+0.04(+0.51%)
Apr 10, 2013
7.108
7.265
7.106
7.233
180,199
+0.13(+1.76%)
Apr 09, 2013
7.172
7.191
7.089
7.108
143,438
-0.04(-0.52%)
Apr 08, 2013
7.149
7.163
7.015
7.145
143,917
+0.03(+0.39%)
Apr 05, 2013
7.015
7.159
7.001
7.117
136,984
+0.03(+0.39%)
Apr 04, 2013
7.084
7.152
7.006
7.089
111,638
+0.01(+0.13%)
Apr 03, 2013
7.057
7.159
7.001
7.080
134,779
+0.01(+0.20%)
Apr 02, 2013
6.913
7.084
6.913
7.066
188,610
+0.17(+2.42%)
Apr 01, 2013
7.024
7.057
6.862
6.899
207,795
-0.12(-1.65%)
Mar 28, 2013
7.043
7.043
6.987
7.015
169,779
+0.00(+0.00%)
Mar 27, 2013
6.927
7.024
6.904
7.015
155,599
+0.03(+0.40%)
Mar 26, 2013
7.010
7.071
6.922
6.987
196,425
-0.02(-0.33%)
Mar 25, 2013
7.038
7.108
6.969
7.010
126,554
-0.01(-0.20%)
Mar 22, 2013
6.955
7.038
6.885
7.024
206,226
+0.06(+0.86%)
Mar 21, 2013
6.927
6.996
6.894
6.964
102,083
+0.03(+0.47%)
Mar 20, 2013
6.927
6.950
6.871
6.931
112,195
+0.02(+0.27%)
Mar 19, 2013
6.936
6.996
6.876
6.913
188,614
+0.01(+0.13%)
Mar 18, 2013
6.839
6.950
6.834
6.904
171,855
+0.00(+0.07%)
Mar 15, 2013
6.945
6.969
6.860
6.899
293,635
-0.02(-0.27%)
Mar 14, 2013
6.811
6.945
6.806
6.918
182,610
+0.09(+1.36%)
Mar 13, 2013
6.857
6.903
6.718
6.825
543,485
-0.13(-1.87%)
Mar 12, 2013
6.992
7.021
6.927
6.955
97,650
-0.04(-0.53%)
Mar 11, 2013
6.987
7.043
6.978
6.992
182,256
+0.01(+0.20%)
Mar 08, 2013
6.992
6.992
6.922
6.978
155,725
+0.00(+0.07%)
Mar 07, 2013
6.936
6.973
6.881
6.973
137,336
+0.02(+0.27%)
Mar 06, 2013
6.973
6.993
6.927
6.955
150,256
-0.04(-0.53%)
Mar 05, 2013
6.992
6.996
6.931
6.992
138,979
+0.00(+0.07%)
Mar 04, 2013
6.922
6.987
6.913
6.987
156,756
+0.07(+1.07%)
Mar 01, 2013
6.830
6.931
6.825
6.913
98,818
+0.08(+1.15%)
Feb 28, 2013
6.904
6.904
6.816
6.834
146,880
-0.08(-1.14%)
Feb 27, 2013
6.830
6.991
6.811
6.913
142,076
+0.08(+1.22%)
Feb 26, 2013
6.839
6.894
6.718
6.830
187,436
-0.13(-1.86%)
Feb 22, 2013
6.862
6.987
6.858
6.959
106,352
+0.14(+2.11%)
Feb 21, 2013
6.941
6.950
6.806
6.816
213,057
-0.12(-1.74%)
Feb 20, 2013
6.945
7.006
6.913
6.936
237,715
-0.01(-0.20%)
Feb 19, 2013
6.894
6.950
6.862
6.950
591,253
+0.09(+1.28%)
Feb 15, 2013
6.857
6.908
6.788
6.862
144,862
+0.05(+0.75%)
Feb 14, 2013
6.811
6.825
6.777
6.811
196,091
-0.06(-0.88%)
Feb 13, 2013
6.862
6.874
6.765
6.871
198,022
+0.05(+0.68%)
Feb 12, 2013
6.857
6.857
6.811
6.825
205,112
-0.02(-0.27%)
Feb 11, 2013
6.811
6.843
6.765
6.843
271,841
+0.06(+0.82%)
Feb 08, 2013
6.742
6.811
6.704
6.788
272,862
+0.06(+0.90%)
Feb 07, 2013
6.644
6.746
6.621
6.728
255,063
+0.08(+1.18%)
Feb 06, 2013
6.621
6.649
6.579
6.649
148,065
+0.04(+0.63%)
Feb 04, 2013
6.672
6.695
6.598
6.607
195,970
-0.06(-0.90%)
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
.