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
)
11.72
+0.14 (+1.21%)
Streaming Delayed Price
Updated: 12:31 PM EDT, May 6, 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 (%)
Jun 29, 2018
8.685
8.783
8.612
8.713
441,460
+0.01(+0.08%)
Jun 28, 2018
8.706
8.748
8.608
8.706
256,605
-0.01(-0.16%)
Jun 27, 2018
8.748
8.817
8.699
8.720
223,178
-0.02(-0.24%)
Jun 26, 2018
8.713
8.831
8.657
8.741
428,742
+0.02(+0.24%)
Jun 25, 2018
8.692
8.755
8.636
8.720
348,165
+0.00(+0.00%)
Jun 22, 2018
8.601
8.727
8.587
8.720
588,750
+0.12(+1.38%)
Jun 21, 2018
8.580
8.615
8.528
8.601
290,391
+0.03(+0.41%)
Jun 20, 2018
8.427
8.580
8.406
8.566
440,107
+0.15(+1.74%)
Jun 19, 2018
8.482
8.524
8.409
8.420
381,310
-0.07(-0.82%)
Jun 18, 2018
8.440
8.510
8.413
8.489
377,467
+0.05(+0.58%)
Jun 15, 2018
8.454
8.399
8.440
1,348,362
-0.01(-0.17%)
Jun 14, 2018
8.447
8.493
8.378
8.454
379,233
+0.02(+0.25%)
Jun 13, 2018
8.608
8.685
8.378
8.433
547,561
-0.19(-2.19%)
Jun 12, 2018
8.545
8.622
8.517
8.622
529,929
+0.06(+0.65%)
Jun 11, 2018
8.503
8.614
8.496
8.566
302,403
+0.01(+0.08%)
Jun 08, 2018
8.552
8.643
8.510
8.559
529,622
-0.01(-0.08%)
Jun 07, 2018
8.566
8.636
8.545
8.566
365,538
-0.01(-0.08%)
Jun 06, 2018
8.577
8.573
325,211
+0.10(+1.24%)
Jun 05, 2018
8.559
8.573
8.447
8.468
379,377
-0.06(-0.74%)
Jun 04, 2018
8.468
8.559
8.406
8.531
439,260
+0.09(+1.08%)
Jun 01, 2018
8.503
8.643
8.427
8.440
713,265
-0.04(-0.45%)
May 31, 2018
8.548
8.583
8.458
8.479
862,941
-0.07(-0.81%)
May 30, 2018
8.486
8.597
8.441
8.548
543,390
+0.08(+0.90%)
May 29, 2018
8.389
8.534
8.361
8.472
615,189
+0.09(+1.07%)
May 25, 2018
8.382
8.382
8.382
0
+0.01(+0.17%)
May 24, 2018
8.410
8.410
8.320
8.368
325,367
-0.01(-0.17%)
May 23, 2018
8.292
8.472
8.278
8.382
628,478
+0.10(+1.26%)
May 22, 2018
8.313
8.368
8.250
8.278
410,946
-0.03(-0.33%)
May 21, 2018
8.098
8.354
8.056
8.306
584,076
+0.19(+2.30%)
May 18, 2018
7.959
8.143
7.918
8.119
1,693,163
+0.19(+2.45%)
May 17, 2018
8.042
8.119
7.897
7.925
567,658
-0.09(-1.12%)
May 16, 2018
8.084
8.139
7.952
8.015
670,640
-0.04(-0.52%)
May 15, 2018
8.063
8.098
7.911
8.056
629,026
-0.06(-0.68%)
May 14, 2018
8.382
8.403
8.105
8.112
910,328
-0.29(-3.46%)
May 11, 2018
8.368
8.423
8.257
8.403
394,381
+0.06(+0.75%)
May 10, 2018
8.264
8.368
8.235
8.340
701,143
+0.12(+1.43%)
May 09, 2018
7.966
8.285
7.939
8.223
674,255
+0.26(+3.31%)
May 08, 2018
7.904
8.022
7.807
7.959
762,510
+0.15(+1.95%)
May 07, 2018
7.758
7.959
7.758
7.807
609,656
+0.09(+1.17%)
May 04, 2018
7.606
7.772
7.599
7.717
322,146
+0.12(+1.64%)
May 03, 2018
7.558
7.620
7.509
7.592
500,121
+0.01(+0.18%)
May 02, 2018
7.592
7.689
7.558
7.578
792,264
-0.04(-0.55%)
May 01, 2018
7.433
7.675
7.412
7.620
728,612
+0.17(+2.28%)
Apr 30, 2018
7.601
7.642
7.402
7.450
538,866
-0.12(-1.54%)
Apr 27, 2018
7.450
7.598
7.436
7.567
471,765
+0.12(+1.66%)
Apr 26, 2018
7.285
7.457
7.258
7.443
291,908
+0.20(+2.75%)
Apr 25, 2018
7.210
7.261
7.134
7.244
248,694
+0.02(+0.29%)
Apr 24, 2018
7.251
7.279
7.189
7.224
380,694
-0.01(-0.09%)
Apr 23, 2018
7.265
7.285
7.162
7.230
293,350
-0.01(-0.09%)
Apr 20, 2018
7.327
7.354
7.230
7.237
339,599
-0.11(-1.50%)
Apr 19, 2018
7.436
7.436
7.279
7.347
287,003
-0.10(-1.38%)
Apr 18, 2018
7.436
7.522
7.419
7.450
350,924
+0.02(+0.28%)
Apr 17, 2018
7.354
7.526
7.347
7.430
441,313
+0.09(+1.22%)
Apr 16, 2018
7.265
7.409
7.244
7.340
421,159
+0.11(+1.52%)
Apr 13, 2018
7.162
7.251
7.114
7.230
282,755
+0.08(+1.06%)
Apr 12, 2018
7.279
7.289
7.134
7.155
416,417
-0.12(-1.70%)
Apr 11, 2018
7.265
7.368
7.240
7.279
509,414
+0.01(+0.19%)
Apr 10, 2018
7.251
7.320
7.203
7.265
468,975
+0.05(+0.67%)
Apr 09, 2018
7.203
7.251
7.155
7.217
355,600
+0.03(+0.38%)
Apr 06, 2018
7.203
7.320
7.169
7.189
377,982
-0.02(-0.29%)
Apr 05, 2018
7.217
7.264
7.121
7.210
381,482
+0.00(+0.00%)
Apr 04, 2018
7.011
7.285
7.004
7.210
546,774
+0.16(+2.24%)
Apr 03, 2018
6.970
7.093
6.928
7.052
608,766
+0.09(+1.28%)
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
.