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 7, 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 (%)
Sep 30, 2015
6.253
6.319
6.198
6.308
341,861
+0.09(+1.41%)
Sep 29, 2015
6.226
6.291
6.182
6.220
225,388
-0.01(-0.09%)
Sep 28, 2015
6.395
6.395
6.144
6.226
472,112
-0.18(-2.82%)
Sep 25, 2015
6.554
6.575
6.401
6.406
418,066
-0.10(-1.51%)
Sep 24, 2015
6.516
6.559
6.461
6.505
229,192
-0.04(-0.59%)
Sep 23, 2015
6.538
6.587
6.485
6.543
222,516
+0.04(+0.67%)
Sep 22, 2015
6.494
6.603
6.488
6.499
300,930
-0.04(-0.67%)
Sep 21, 2015
6.570
6.598
6.510
6.543
316,124
+0.01(+0.08%)
Sep 18, 2015
6.384
6.548
6.346
6.538
624,338
+0.07(+1.10%)
Sep 17, 2015
6.226
6.647
6.220
6.466
762,850
+0.23(+3.68%)
Sep 16, 2015
6.094
6.264
6.094
6.237
409,146
+0.14(+2.33%)
Sep 15, 2015
6.111
6.121
6.067
6.094
333,922
-0.01(-0.09%)
Sep 14, 2015
6.067
6.111
6.012
6.100
272,656
+0.09(+1.46%)
Sep 11, 2015
5.947
6.062
5.930
6.012
266,390
+0.05(+0.92%)
Sep 10, 2015
5.980
6.034
5.936
5.958
328,367
-0.02(-0.27%)
Sep 09, 2015
6.166
6.166
5.963
5.974
370,555
-0.11(-1.89%)
Sep 08, 2015
6.073
6.160
6.018
6.089
403,143
+0.13(+2.20%)
Sep 04, 2015
6.067
5.958
5.958
5.958
409,086
-0.17(-2.77%)
Sep 03, 2015
6.160
6.259
6.116
6.127
389,324
+0.02(+0.27%)
Sep 02, 2015
6.127
6.275
6.083
6.111
229,238
+0.02(+0.36%)
Sep 01, 2015
6.187
6.209
6.060
6.089
389,699
-0.16(-2.54%)
Aug 31, 2015
6.237
6.297
6.166
6.248
432,647
-0.06(-1.00%)
Aug 28, 2015
6.289
6.370
6.245
6.310
364,645
-0.01(-0.09%)
Aug 27, 2015
6.289
6.392
6.191
6.316
444,366
+0.11(+1.75%)
Aug 26, 2015
6.153
6.240
5.996
6.207
696,094
+0.18(+2.97%)
Aug 25, 2015
6.652
6.913
6.023
6.028
861,629
-0.05(-0.80%)
Aug 24, 2015
6.462
6.479
5.372
6.077
1,618,444
-0.59(-8.87%)
Aug 21, 2015
6.717
6.815
6.587
6.669
520,023
-0.13(-1.92%)
Aug 20, 2015
6.831
6.875
6.777
6.799
296,858
-0.07(-1.03%)
Aug 19, 2015
6.929
6.929
6.788
6.869
253,882
-0.06(-0.86%)
Aug 18, 2015
6.896
6.951
6.869
6.929
282,658
+0.01(+0.08%)
Aug 17, 2015
6.875
6.962
6.831
6.924
171,836
+0.03(+0.39%)
Aug 14, 2015
6.842
6.902
6.783
6.896
126,653
+0.03(+0.47%)
Aug 13, 2015
6.831
6.929
6.783
6.864
202,167
+0.00(+0.00%)
Aug 12, 2015
6.837
6.886
6.511
6.864
493,250
-0.02(-0.32%)
Aug 11, 2015
6.658
6.896
6.625
6.886
530,581
+0.23(+3.51%)
Aug 10, 2015
6.896
7.097
6.625
6.652
792,216
-0.19(-2.78%)
Aug 07, 2015
7.032
7.109
6.652
6.842
875,459
-0.24(-3.37%)
Aug 06, 2015
7.260
7.260
6.783
7.081
565,426
+0.03(+0.46%)
Aug 05, 2015
7.162
7.162
6.924
7.048
521,965
-0.07(-0.92%)
Aug 04, 2015
7.114
7.184
7.092
7.114
388,410
-0.02(-0.30%)
Aug 03, 2015
7.048
7.141
7.021
7.135
471,700
+0.12(+1.70%)
Jul 31, 2015
7.027
7.135
6.989
7.016
1,097,595
+0.03(+0.39%)
Jul 30, 2015
6.934
7.010
6.934
6.989
577,803
+0.03(+0.43%)
Jul 29, 2015
6.862
7.002
6.787
6.959
624,834
+0.09(+1.33%)
Jul 28, 2015
7.050
7.083
6.846
6.867
794,542
-0.16(-2.22%)
Jul 27, 2015
7.002
7.083
6.975
7.024
257,510
+0.03(+0.39%)
Jul 24, 2015
7.045
7.104
6.980
6.997
343,997
-0.05(-0.76%)
Jul 23, 2015
7.158
7.212
7.045
7.050
306,449
-0.06(-0.83%)
Jul 22, 2015
7.094
7.147
7.090
7.110
128,371
+0.02(+0.23%)
Jul 21, 2015
7.147
7.217
7.088
7.094
178,326
-0.05(-0.75%)
Jul 20, 2015
7.180
7.196
7.131
7.147
171,157
-0.04(-0.52%)
Jul 17, 2015
7.174
7.217
7.153
7.185
174,997
+0.03(+0.45%)
Jul 16, 2015
7.201
7.228
7.129
7.153
204,381
+0.01(+0.08%)
Jul 15, 2015
7.191
7.207
7.131
7.147
229,769
-0.06(-0.90%)
Jul 14, 2015
7.174
7.239
7.126
7.212
223,792
+0.06(+0.83%)
Jul 13, 2015
7.217
7.287
7.153
7.153
313,478
-0.08(-1.04%)
Jul 10, 2015
7.212
7.282
7.127
7.228
432,518
+0.07(+0.98%)
Jul 09, 2015
7.271
7.271
7.158
7.158
420,051
-0.02(-0.30%)
Jul 08, 2015
7.110
7.201
7.088
7.180
431,616
+0.05(+0.68%)
Jul 07, 2015
7.110
7.174
7.099
7.131
413,111
+0.03(+0.46%)
Jul 06, 2015
6.997
7.110
6.975
7.099
369,256
+0.06(+0.92%)
Jul 02, 2015
7.099
7.034
7.034
7.034
318,409
-0.04(-0.61%)
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
.