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
)
12.66
+0.22 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2014
7.113
7.113
7.068
7.078
237,807
-0.01(-0.14%)
May 29, 2014
7.063
7.128
7.014
7.088
142,727
+0.03(+0.46%)
May 28, 2014
7.041
7.125
7.022
7.056
316,877
+0.02(+0.28%)
May 27, 2014
6.967
7.041
6.967
7.036
347,883
+0.07(+0.99%)
May 23, 2014
6.967
6.967
6.967
6.967
294,277
-0.00(-0.04%)
May 22, 2014
6.879
6.977
6.879
6.970
164,868
+0.09(+1.32%)
May 21, 2014
6.869
6.893
6.820
6.879
180,531
+0.01(+0.22%)
May 20, 2014
6.889
6.908
6.859
6.864
215,198
-0.03(-0.43%)
May 19, 2014
6.879
6.928
6.849
6.893
169,750
-0.02(-0.28%)
May 16, 2014
6.829
6.918
6.825
6.913
155,276
+0.07(+1.01%)
May 15, 2014
6.884
6.913
6.790
6.844
299,026
-0.04(-0.64%)
May 14, 2014
6.928
6.938
6.884
6.889
211,524
-0.03(-0.50%)
May 13, 2014
6.992
7.043
6.923
6.923
158,471
-0.08(-1.19%)
May 12, 2014
6.987
7.051
6.953
7.007
213,829
+0.04(+0.64%)
May 09, 2014
6.893
6.967
6.893
6.962
124,431
+0.02(+0.35%)
May 08, 2014
6.977
6.982
6.918
6.938
149,781
-0.03(-0.42%)
May 07, 2014
6.884
6.982
6.884
6.967
275,313
+0.08(+1.14%)
May 06, 2014
6.884
6.967
6.884
6.889
215,281
-0.00(-0.07%)
May 05, 2014
6.913
6.918
6.884
6.893
120,101
+0.00(+0.07%)
May 02, 2014
6.874
6.933
6.854
6.889
168,491
+0.01(+0.21%)
May 01, 2014
6.849
6.884
6.795
6.874
165,603
+0.01(+0.18%)
Apr 30, 2014
6.822
6.901
6.798
6.861
130,998
+0.04(+0.65%)
Apr 29, 2014
6.861
6.901
6.813
6.817
114,385
-0.04(-0.57%)
Apr 28, 2014
6.822
6.896
6.808
6.857
139,386
+0.06(+0.94%)
Apr 25, 2014
6.837
6.876
6.764
6.793
153,530
-0.04(-0.64%)
Apr 24, 2014
6.896
6.903
6.803
6.837
114,254
-0.01(-0.21%)
Apr 23, 2014
6.945
6.954
6.847
6.852
130,802
-0.09(-1.27%)
Apr 22, 2014
6.940
6.950
6.881
6.940
175,470
+0.02(+0.35%)
Apr 21, 2014
6.876
6.925
6.817
6.915
73,291
+0.06(+0.93%)
Apr 17, 2014
6.793
6.852
6.852
6.852
99,579
+0.03(+0.43%)
Apr 16, 2014
6.798
6.847
6.754
6.822
111,095
+0.05(+0.79%)
Apr 15, 2014
6.720
6.803
6.637
6.769
162,424
+0.05(+0.73%)
Apr 14, 2014
6.778
6.798
6.681
6.720
149,473
-0.04(-0.58%)
Apr 11, 2014
6.783
6.840
6.710
6.759
180,422
-0.06(-0.86%)
Apr 10, 2014
6.935
6.969
6.798
6.817
239,252
-0.11(-1.55%)
Apr 09, 2014
6.984
6.984
6.881
6.925
142,764
-0.02(-0.35%)
Apr 08, 2014
6.930
6.984
6.872
6.950
166,129
+0.04(+0.64%)
Apr 07, 2014
6.989
7.017
6.876
6.905
219,575
-0.07(-0.98%)
Apr 04, 2014
7.018
7.096
6.969
6.974
225,789
-0.03(-0.49%)
Apr 03, 2014
7.067
7.086
6.994
7.008
136,106
-0.08(-1.17%)
Apr 02, 2014
7.023
7.106
7.013
7.091
163,340
+0.05(+0.69%)
Apr 01, 2014
7.057
7.057
6.988
7.042
194,561
-0.02(-0.28%)
Mar 31, 2014
7.086
7.101
7.048
7.062
215,218
+0.00(+0.03%)
Mar 28, 2014
7.016
7.132
6.996
7.060
194,129
+0.07(+0.97%)
Mar 27, 2014
6.948
7.059
6.948
6.992
101,802
+0.03(+0.49%)
Mar 26, 2014
7.098
7.142
6.938
6.958
162,151
-0.12(-1.65%)
Mar 25, 2014
7.123
7.191
7.060
7.074
172,228
-0.04(-0.61%)
Mar 24, 2014
7.176
7.194
7.030
7.118
221,211
-0.06(-0.88%)
Mar 21, 2014
7.050
7.181
7.016
7.181
357,450
+0.17(+2.43%)
Mar 20, 2014
6.977
7.030
6.924
7.011
97,099
+0.05(+0.77%)
Mar 19, 2014
7.123
7.123
6.924
6.958
134,450
-0.16(-2.25%)
Mar 18, 2014
7.016
7.118
7.001
7.118
176,066
+0.09(+1.24%)
Mar 17, 2014
7.069
7.074
6.982
7.030
165,296
-0.02(-0.28%)
Mar 14, 2014
7.006
7.069
7.006
7.050
114,619
+0.02(+0.28%)
Mar 13, 2014
7.079
7.089
7.001
7.030
130,905
-0.02(-0.34%)
Mar 12, 2014
6.996
7.069
6.982
7.055
176,034
+0.04(+0.62%)
Mar 11, 2014
7.045
7.098
7.001
7.011
164,322
-0.03(-0.41%)
Mar 10, 2014
7.074
7.089
6.972
7.040
249,625
-0.00(-0.07%)
Mar 07, 2014
7.142
7.142
7.016
7.045
150,047
-0.10(-1.36%)
Mar 06, 2014
7.162
7.166
7.084
7.142
113,205
-0.02(-0.34%)
Mar 05, 2014
7.191
7.234
7.137
7.166
141,291
-0.02(-0.27%)
Mar 04, 2014
7.118
7.230
7.101
7.186
506,400
+0.12(+1.65%)
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
.