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
Official Closing 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 (%)
Jul 31, 2013
7.658
7.658
7.399
7.496
157,476
-0.13(-1.64%)
Jul 30, 2013
7.732
7.797
7.598
7.621
75,569
-0.12(-1.56%)
Jul 29, 2013
7.890
7.913
7.718
7.741
167,723
-0.14(-1.76%)
Jul 26, 2013
7.806
7.890
7.806
7.880
99,039
+0.03(+0.41%)
Jul 25, 2013
7.769
7.871
7.760
7.848
160,593
+0.06(+0.77%)
Jul 24, 2013
7.853
7.853
7.760
7.788
106,553
-0.04(-0.53%)
Jul 23, 2013
7.806
7.834
7.751
7.829
142,434
+0.02(+0.30%)
Jul 22, 2013
7.658
7.811
7.658
7.806
124,816
+0.17(+2.18%)
Jul 19, 2013
7.589
7.644
7.575
7.640
176,227
+0.06(+0.86%)
Jul 18, 2013
7.598
7.644
7.570
7.575
151,959
+0.00(+0.06%)
Jul 17, 2013
7.579
7.612
7.547
7.570
132,437
+0.00(+0.00%)
Jul 16, 2013
7.565
7.621
7.505
7.570
234,373
+0.01(+0.18%)
Jul 15, 2013
7.542
7.575
7.524
7.556
162,009
+0.01(+0.18%)
Jul 12, 2013
7.565
7.579
7.510
7.542
198,920
-0.02(-0.25%)
Jul 11, 2013
7.621
7.621
7.528
7.561
149,973
-0.02(-0.24%)
Jul 10, 2013
7.505
7.598
7.463
7.579
199,606
+0.04(+0.49%)
Jul 09, 2013
7.450
7.612
7.412
7.542
184,348
+0.13(+1.75%)
Jul 08, 2013
7.412
7.482
7.371
7.412
73,985
+0.02(+0.25%)
Jul 05, 2013
7.371
7.473
7.218
7.394
168,280
+0.03(+0.44%)
Jul 03, 2013
7.496
7.519
7.362
7.362
127,382
-0.13(-1.79%)
Jul 02, 2013
7.274
7.528
7.213
7.496
225,267
+0.26(+3.59%)
Jul 01, 2013
7.389
7.389
7.172
7.236
128,796
-0.06(-0.89%)
Jun 28, 2013
7.283
7.338
7.227
7.301
519,982
+0.07(+0.96%)
Jun 26, 2013
7.236
7.274
7.111
7.232
159,518
+0.06(+0.90%)
Jun 25, 2013
7.167
7.246
6.977
7.167
279,612
+0.08(+1.18%)
Jun 24, 2013
7.218
7.301
6.996
7.084
523,766
-0.20(-2.80%)
Jun 21, 2013
7.306
7.382
7.158
7.287
310,327
+0.03(+0.38%)
Jun 20, 2013
7.454
7.454
7.185
7.260
429,011
-0.35(-4.63%)
Jun 19, 2013
7.876
7.876
7.575
7.612
180,518
-0.23(-2.95%)
Jun 18, 2013
7.783
7.899
7.732
7.843
182,392
+0.06(+0.71%)
Jun 17, 2013
7.843
7.876
7.714
7.788
176,834
+0.03(+0.36%)
Jun 14, 2013
7.473
7.825
7.426
7.760
269,408
+0.30(+4.04%)
Jun 13, 2013
7.232
7.463
7.204
7.459
175,569
+0.25(+3.40%)
Jun 12, 2013
7.542
7.640
7.158
7.213
444,112
-0.27(-3.59%)
Jun 11, 2013
7.491
7.575
7.468
7.482
84,490
-0.09(-1.16%)
Jun 10, 2013
7.700
7.709
7.519
7.570
116,909
-0.06(-0.79%)
Jun 07, 2013
7.714
7.736
7.491
7.630
153,466
-0.06(-0.72%)
Jun 06, 2013
7.450
7.690
7.412
7.686
192,662
+0.26(+3.49%)
Jun 05, 2013
7.565
7.612
7.380
7.426
403,230
-0.13(-1.78%)
Jun 04, 2013
7.681
7.755
7.528
7.561
188,967
-0.13(-1.69%)
Jun 03, 2013
7.635
7.786
7.540
7.690
296,124
+0.09(+1.16%)
May 31, 2013
7.593
7.700
7.547
7.602
227,524
-0.05(-0.61%)
May 30, 2013
7.510
7.788
7.510
7.649
305,283
+0.08(+1.10%)
May 29, 2013
7.904
7.941
7.477
7.565
467,193
-0.51(-6.31%)
May 28, 2013
8.029
8.168
7.926
8.075
291,412
+0.10(+1.28%)
May 24, 2013
7.978
7.987
7.876
7.973
137,324
+0.01(+0.12%)
May 23, 2013
7.834
8.047
7.691
7.964
309,624
-0.01(-0.17%)
May 22, 2013
8.131
8.228
7.908
7.978
188,965
-0.13(-1.54%)
May 21, 2013
8.265
8.265
8.061
8.103
125,901
-0.14(-1.69%)
May 20, 2013
8.191
8.270
8.191
8.242
198,123
+0.05(+0.62%)
May 17, 2013
7.992
8.214
7.992
8.191
209,943
+0.20(+2.49%)
May 16, 2013
7.908
7.996
7.880
7.992
139,930
+0.11(+1.35%)
May 15, 2013
7.751
7.890
7.741
7.885
155,126
+0.13(+1.61%)
May 13, 2013
7.695
7.802
7.630
7.760
164,934
+0.01(+0.12%)
May 10, 2013
7.667
7.783
7.667
7.751
176,022
+0.17(+2.20%)
May 09, 2013
7.718
7.718
7.547
7.584
236,642
-0.13(-1.74%)
May 08, 2013
7.667
7.718
7.547
7.718
341,434
-0.10(-1.30%)
May 07, 2013
7.663
7.871
7.653
7.820
197,553
+0.17(+2.24%)
May 06, 2013
7.667
7.755
7.564
7.649
168,066
+0.00(+0.06%)
May 03, 2013
7.644
7.723
7.630
7.644
122,625
-0.06(-0.84%)
May 02, 2013
7.501
7.741
7.491
7.709
120,982
+0.25(+3.35%)
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
.