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
-0.05 (-0.40%)
Official Closing 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 (%)
May 31, 2016
8.082
8.082
7.941
8.029
227,622
+0.01(+0.18%)
May 27, 2016
7.938
8.014
8.014
8.014
225,100
+0.08(+1.03%)
May 26, 2016
7.834
7.968
7.828
7.933
217,841
+0.10(+1.26%)
May 25, 2016
7.729
7.868
7.670
7.834
226,106
+0.09(+1.13%)
May 24, 2016
7.635
7.758
7.624
7.746
165,044
+0.17(+2.31%)
May 23, 2016
7.606
7.624
7.519
7.571
166,528
-0.03(-0.46%)
May 20, 2016
7.536
7.612
7.472
7.606
187,219
+0.12(+1.56%)
May 19, 2016
7.548
7.548
7.393
7.490
361,634
-0.15(-1.91%)
May 18, 2016
7.793
7.793
7.525
7.635
264,692
-0.16(-2.02%)
May 17, 2016
7.956
7.956
7.711
7.793
312,771
-0.19(-2.41%)
May 16, 2016
8.026
8.038
7.903
7.985
226,174
+0.04(+0.51%)
May 13, 2016
7.985
7.985
7.851
7.944
156,192
-0.04(-0.51%)
May 12, 2016
7.938
7.997
7.834
7.985
234,814
+0.06(+0.74%)
May 11, 2016
8.020
8.043
7.822
7.927
214,427
-0.12(-1.52%)
May 10, 2016
8.154
8.160
8.026
8.049
279,502
-0.06(-0.72%)
May 09, 2016
8.026
8.306
7.968
8.107
321,603
+0.14(+1.76%)
May 06, 2016
7.950
7.979
7.898
7.968
401,034
+0.02(+0.22%)
May 05, 2016
8.003
8.043
7.950
7.950
233,087
-0.02(-0.22%)
May 04, 2016
7.834
8.014
7.834
7.968
268,454
+0.08(+0.96%)
May 03, 2016
7.868
7.927
7.816
7.892
262,082
-0.01(-0.15%)
May 02, 2016
7.828
7.994
7.828
7.903
289,039
+0.08(+0.97%)
Apr 29, 2016
7.787
7.839
7.723
7.828
358,127
+0.04(+0.52%)
Apr 28, 2016
7.577
7.932
7.571
7.787
427,402
+0.18(+2.34%)
Apr 27, 2016
7.626
7.667
7.517
7.609
208,673
-0.05(-0.60%)
Apr 26, 2016
7.522
7.679
7.522
7.655
354,994
+0.16(+2.16%)
Apr 25, 2016
7.424
7.499
7.407
7.493
266,269
+0.02(+0.23%)
Apr 22, 2016
7.453
7.517
7.412
7.476
144,843
+0.06(+0.78%)
Apr 21, 2016
7.488
7.638
7.407
7.418
281,530
-0.05(-0.62%)
Apr 20, 2016
7.569
7.578
7.453
7.464
163,678
-0.11(-1.45%)
Apr 19, 2016
7.569
7.609
7.523
7.574
214,089
+0.00(+0.00%)
Apr 18, 2016
7.563
7.603
7.540
7.574
85,065
-0.02(-0.23%)
Apr 15, 2016
7.482
7.655
7.472
7.592
339,627
+0.08(+1.00%)
Apr 14, 2016
7.482
7.522
7.423
7.517
282,695
+0.01(+0.08%)
Apr 13, 2016
7.470
7.511
7.378
7.511
165,280
+0.09(+1.25%)
Apr 12, 2016
7.401
7.476
7.378
7.418
136,057
+0.04(+0.55%)
Apr 11, 2016
7.291
7.464
7.279
7.378
181,015
+0.10(+1.35%)
Apr 08, 2016
7.326
7.395
7.250
7.279
171,469
+0.01(+0.16%)
Apr 07, 2016
7.221
7.280
7.146
7.268
171,913
+0.03(+0.40%)
Apr 06, 2016
7.227
7.297
7.210
7.239
240,902
-0.01(-0.08%)
Apr 05, 2016
7.245
7.319
7.227
7.245
120,238
-0.04(-0.56%)
Apr 04, 2016
7.314
7.395
7.239
7.285
265,778
+0.03(+0.40%)
Apr 01, 2016
7.245
7.291
7.233
7.256
135,659
-0.02(-0.24%)
Mar 31, 2016
7.221
7.326
7.192
7.274
154,930
+0.02(+0.24%)
Mar 30, 2016
7.314
7.349
7.245
7.256
162,377
-0.05(-0.75%)
Mar 29, 2016
7.064
7.317
7.035
7.311
259,272
+0.25(+3.50%)
Mar 28, 2016
7.104
7.129
6.949
7.064
260,808
+0.00(+0.00%)
Mar 24, 2016
6.886
7.064
7.064
7.064
303,662
+0.17(+2.50%)
Mar 23, 2016
6.989
7.007
6.892
6.892
201,016
-0.11(-1.64%)
Mar 22, 2016
7.024
7.058
6.961
7.007
150,194
-0.06(-0.89%)
Mar 21, 2016
7.168
7.182
7.064
7.070
176,768
-0.07(-0.97%)
Mar 18, 2016
7.202
7.225
7.104
7.139
299,628
-0.03(-0.48%)
Mar 17, 2016
7.047
7.208
7.035
7.173
197,009
+0.14(+2.04%)
Mar 16, 2016
6.869
7.053
6.857
7.030
164,207
+0.14(+2.00%)
Mar 15, 2016
6.921
6.944
6.849
6.892
110,438
-0.03(-0.50%)
Mar 14, 2016
6.898
7.012
6.898
6.926
163,568
-0.06(-0.90%)
Mar 11, 2016
6.921
7.001
6.880
6.989
361,034
+0.13(+1.84%)
Mar 10, 2016
6.921
6.921
6.760
6.863
217,933
+0.01(+0.17%)
Mar 09, 2016
6.898
6.944
6.806
6.852
165,067
-0.03(-0.50%)
Mar 08, 2016
7.001
7.001
6.806
6.886
334,721
-0.14(-1.96%)
Mar 07, 2016
6.766
7.064
6.766
7.024
351,224
+0.25(+3.64%)
Mar 04, 2016
6.892
6.909
6.737
6.777
294,542
-0.13(-1.83%)
Mar 03, 2016
6.616
6.909
6.599
6.903
617,089
+0.28(+4.25%)
Mar 02, 2016
6.467
6.633
6.467
6.622
338,479
+0.16(+2.49%)
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
.