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
UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018
8.684
8.782
8.611
8.712
441,512
+0.01(+0.08%)
Jun 28, 2018
8.705
8.747
8.607
8.705
256,636
-0.01(-0.16%)
Jun 27, 2018
8.747
8.816
8.698
8.719
223,204
-0.02(-0.24%)
Jun 26, 2018
8.712
8.830
8.656
8.740
428,793
+0.02(+0.24%)
Jun 25, 2018
8.691
8.754
8.635
8.719
348,206
+0.00(+0.00%)
Jun 22, 2018
8.600
8.726
8.586
8.719
588,819
+0.12(+1.38%)
Jun 21, 2018
8.579
8.614
8.527
8.600
290,425
+0.03(+0.41%)
Jun 20, 2018
8.426
8.579
8.405
8.565
440,159
+0.15(+1.74%)
Jun 19, 2018
8.481
8.523
8.408
8.419
381,355
-0.07(-0.82%)
Jun 18, 2018
8.439
8.509
8.412
8.488
377,512
+0.05(+0.58%)
Jun 15, 2018
8.453
8.398
8.439
1,348,520
-0.01(-0.17%)
Jun 14, 2018
8.446
8.492
8.377
8.453
379,278
+0.02(+0.25%)
Jun 13, 2018
8.607
8.684
8.377
8.432
547,626
-0.19(-2.19%)
Jun 12, 2018
8.544
8.621
8.516
8.621
529,991
+0.06(+0.65%)
Jun 11, 2018
8.502
8.613
8.495
8.565
302,439
+0.01(+0.08%)
Jun 08, 2018
8.551
8.642
8.509
8.558
529,685
-0.01(-0.08%)
Jun 07, 2018
8.565
8.635
8.544
8.565
365,581
-0.01(-0.08%)
Jun 06, 2018
8.576
8.572
325,249
+0.10(+1.24%)
Jun 05, 2018
8.558
8.572
8.446
8.467
379,421
-0.06(-0.74%)
Jun 04, 2018
8.467
8.558
8.405
8.530
439,312
+0.09(+1.08%)
Jun 01, 2018
8.502
8.642
8.426
8.439
713,349
-0.04(-0.45%)
May 31, 2018
8.547
8.582
8.457
8.478
863,042
-0.07(-0.81%)
May 30, 2018
8.485
8.596
8.440
8.547
543,453
+0.08(+0.90%)
May 29, 2018
8.388
8.533
8.360
8.471
615,262
+0.09(+1.07%)
May 25, 2018
8.381
8.381
8.381
0
+0.01(+0.17%)
May 24, 2018
8.409
8.409
8.319
8.367
325,405
-0.01(-0.17%)
May 23, 2018
8.291
8.471
8.277
8.381
628,551
+0.10(+1.26%)
May 22, 2018
8.312
8.367
8.249
8.277
410,994
-0.03(-0.33%)
May 21, 2018
8.097
8.353
8.055
8.305
584,144
+0.19(+2.30%)
May 18, 2018
7.958
8.142
7.917
8.118
1,693,363
+0.19(+2.45%)
May 17, 2018
8.042
8.118
7.896
7.924
567,724
-0.09(-1.12%)
May 16, 2018
8.083
8.138
7.951
8.014
670,719
-0.04(-0.52%)
May 15, 2018
8.062
8.097
7.910
8.055
629,100
-0.06(-0.68%)
May 14, 2018
8.381
8.402
8.104
8.111
910,435
-0.29(-3.46%)
May 11, 2018
8.367
8.422
8.256
8.402
394,427
+0.06(+0.75%)
May 10, 2018
8.263
8.367
8.234
8.339
701,226
+0.12(+1.43%)
May 09, 2018
7.965
8.284
7.938
8.222
674,334
+0.26(+3.31%)
May 08, 2018
7.903
8.021
7.806
7.958
762,600
+0.15(+1.95%)
May 07, 2018
7.758
7.958
7.758
7.806
609,728
+0.09(+1.17%)
May 04, 2018
7.605
7.771
7.598
7.716
322,184
+0.12(+1.64%)
May 03, 2018
7.557
7.619
7.508
7.591
500,180
+0.01(+0.18%)
May 02, 2018
7.591
7.688
7.557
7.577
792,357
-0.04(-0.55%)
May 01, 2018
7.432
7.674
7.411
7.619
728,698
+0.17(+2.28%)
Apr 30, 2018
7.600
7.641
7.401
7.449
538,929
-0.12(-1.54%)
Apr 27, 2018
7.449
7.597
7.436
7.566
471,820
+0.12(+1.66%)
Apr 26, 2018
7.285
7.456
7.257
7.442
291,943
+0.20(+2.75%)
Apr 25, 2018
7.209
7.261
7.133
7.243
248,724
+0.02(+0.29%)
Apr 24, 2018
7.250
7.278
7.188
7.223
380,739
-0.01(-0.09%)
Apr 23, 2018
7.264
7.285
7.161
7.230
293,385
-0.01(-0.09%)
Apr 20, 2018
7.326
7.353
7.230
7.236
339,639
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.278
7.346
287,037
-0.10(-1.38%)
Apr 18, 2018
7.436
7.521
7.418
7.449
350,965
+0.02(+0.28%)
Apr 17, 2018
7.353
7.525
7.346
7.429
441,365
+0.09(+1.22%)
Apr 16, 2018
7.264
7.408
7.243
7.339
421,208
+0.11(+1.52%)
Apr 13, 2018
7.161
7.250
7.113
7.230
282,789
+0.08(+1.06%)
Apr 12, 2018
7.278
7.288
7.133
7.154
416,466
-0.12(-1.70%)
Apr 11, 2018
7.264
7.367
7.239
7.278
509,474
+0.01(+0.19%)
Apr 10, 2018
7.250
7.319
7.202
7.264
469,030
+0.05(+0.67%)
Apr 09, 2018
7.202
7.250
7.154
7.216
355,642
+0.03(+0.38%)
Apr 06, 2018
7.202
7.319
7.168
7.188
378,027
-0.02(-0.29%)
Apr 05, 2018
7.216
7.263
7.120
7.209
381,527
+0.00(+0.00%)
Apr 04, 2018
7.010
7.285
7.003
7.209
546,838
+0.16(+2.24%)
Apr 03, 2018
6.969
7.092
6.928
7.051
608,837
+0.09(+1.28%)
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
.