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
)
12.27
+0.02 (+0.16%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 9, 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, 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%)
Jun 02, 2014
7.108
7.118
7.009
7.078
156,841
+0.00(+0.00%)
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%)
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
.