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 8, 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 29, 2014
7.623
7.679
7.679
7.679
221,505
+0.04(+0.53%)
Aug 28, 2014
7.638
7.664
7.608
7.638
109,661
-0.00(-0.03%)
Aug 27, 2014
7.616
7.651
7.596
7.641
164,746
+0.04(+0.46%)
Aug 26, 2014
7.550
7.636
7.550
7.606
177,008
+0.04(+0.46%)
Aug 25, 2014
7.651
7.651
7.520
7.571
122,264
-0.03(-0.33%)
Aug 22, 2014
7.666
7.666
7.556
7.596
163,425
-0.06(-0.72%)
Aug 21, 2014
7.616
7.661
7.606
7.651
118,591
+0.02(+0.20%)
Aug 20, 2014
7.686
7.711
7.581
7.636
179,759
-0.04(-0.46%)
Aug 19, 2014
7.621
7.696
7.616
7.671
91,801
+0.03(+0.39%)
Aug 18, 2014
7.631
7.656
7.586
7.641
196,266
+0.07(+0.86%)
Aug 15, 2014
7.661
7.686
7.545
7.576
207,825
-0.03(-0.40%)
Aug 14, 2014
7.651
7.651
7.596
7.606
130,955
-0.03(-0.33%)
Aug 13, 2014
7.576
7.636
7.576
7.631
137,072
+0.09(+1.20%)
Aug 12, 2014
7.550
7.589
7.510
7.540
86,596
-0.02(-0.20%)
Aug 11, 2014
7.571
7.641
7.535
7.556
138,219
+0.03(+0.33%)
Aug 08, 2014
7.470
7.530
7.445
7.530
113,111
+0.09(+1.15%)
Aug 07, 2014
7.510
7.532
7.440
7.445
117,800
-0.07(-0.87%)
Aug 06, 2014
7.550
7.556
7.480
7.510
119,101
+0.00(+0.00%)
Aug 05, 2014
7.480
7.553
7.425
7.510
165,562
-0.02(-0.20%)
Aug 04, 2014
7.540
7.540
7.435
7.525
212,558
+0.04(+0.54%)
Aug 01, 2014
7.545
7.558
7.460
7.485
179,189
-0.03(-0.33%)
Jul 31, 2014
7.581
7.651
7.475
7.510
260,645
-0.10(-1.32%)
Jul 30, 2014
7.631
7.681
7.557
7.611
208,494
+0.02(+0.23%)
Jul 29, 2014
7.673
7.683
7.583
7.593
171,984
-0.04(-0.52%)
Jul 28, 2014
7.538
7.673
7.533
7.633
276,926
+0.09(+1.26%)
Jul 25, 2014
7.588
7.593
7.498
7.538
235,222
-0.06(-0.79%)
Jul 24, 2014
7.673
7.693
7.583
7.598
221,622
-0.09(-1.17%)
Jul 23, 2014
7.708
7.728
7.643
7.688
221,207
-0.02(-0.32%)
Jul 22, 2014
7.818
7.823
7.713
7.713
112,274
-0.07(-0.90%)
Jul 21, 2014
7.818
7.818
7.738
7.783
198,481
-0.03(-0.45%)
Jul 18, 2014
7.623
7.818
7.618
7.818
344,355
+0.21(+2.75%)
Jul 17, 2014
7.613
7.653
7.588
7.608
136,550
-0.01(-0.13%)
Jul 16, 2014
7.623
7.668
7.563
7.618
131,751
+0.03(+0.39%)
Jul 15, 2014
7.653
7.668
7.578
7.588
155,943
-0.04(-0.59%)
Jul 14, 2014
7.598
7.663
7.562
7.633
159,130
+0.09(+1.19%)
Jul 11, 2014
7.603
7.626
7.503
7.543
147,949
-0.04(-0.53%)
Jul 10, 2014
7.483
7.623
7.483
7.583
270,672
+0.04(+0.60%)
Jul 09, 2014
7.513
7.558
7.424
7.538
213,428
+0.06(+0.80%)
Jul 08, 2014
7.414
7.518
7.384
7.478
264,763
+0.06(+0.87%)
Jul 07, 2014
7.404
7.439
7.364
7.414
152,792
+0.01(+0.13%)
Jul 03, 2014
7.439
7.404
7.404
7.404
106,034
-0.02(-0.34%)
Jul 02, 2014
7.463
7.473
7.404
7.429
178,268
-0.01(-0.20%)
Jul 01, 2014
7.419
7.478
7.414
7.443
207,847
+0.00(+0.07%)
Jun 30, 2014
7.448
7.458
7.359
7.439
185,223
-0.02(-0.27%)
Jun 27, 2014
7.284
7.463
7.284
7.458
510,770
+0.15(+2.08%)
Jun 26, 2014
7.336
7.351
7.286
7.306
140,032
-0.00(-0.07%)
Jun 25, 2014
7.306
7.321
7.247
7.311
181,557
+0.00(+0.00%)
Jun 24, 2014
7.316
7.386
7.286
7.311
155,968
-0.02(-0.34%)
Jun 23, 2014
7.346
7.356
7.286
7.336
221,724
-0.03(-0.47%)
Jun 20, 2014
7.316
7.381
7.291
7.371
311,147
+0.04(+0.61%)
Jun 19, 2014
7.163
7.336
7.158
7.326
261,617
+0.16(+2.28%)
Jun 18, 2014
7.073
7.172
7.063
7.163
161,966
+0.08(+1.19%)
Jun 17, 2014
7.068
7.113
7.063
7.078
139,364
+0.01(+0.21%)
Jun 16, 2014
7.083
7.128
7.063
7.063
128,430
-0.02(-0.35%)
Jun 13, 2014
7.113
7.118
7.039
7.088
111,653
+0.01(+0.14%)
Jun 12, 2014
7.103
7.123
7.063
7.078
131,484
-0.02(-0.28%)
Jun 11, 2014
7.133
7.177
7.083
7.098
184,629
-0.05(-0.69%)
Jun 10, 2014
7.202
7.222
7.133
7.148
162,904
-0.09(-1.30%)
Jun 06, 2014
7.227
7.257
7.163
7.242
352,024
+0.06(+0.90%)
Jun 05, 2014
7.128
7.212
7.103
7.177
477,939
+0.06(+0.91%)
Jun 04, 2014
7.063
7.133
7.044
7.113
187,528
+0.05(+0.77%)
Jun 03, 2014
7.083
7.083
7.019
7.058
136,850
-0.02(-0.28%)
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
.