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
)
13.15
-0.27 (-2.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2015
7.483
7.488
7.414
7.456
426,491
-0.01(-0.18%)
May 28, 2015
7.464
7.485
7.406
7.469
199,826
+0.01(+0.07%)
May 27, 2015
7.454
7.490
7.448
7.464
155,099
+0.00(+0.00%)
May 26, 2015
7.522
7.522
7.422
7.464
136,875
-0.09(-1.19%)
May 22, 2015
7.549
7.554
7.554
7.554
190,388
+0.01(+0.07%)
May 21, 2015
7.596
7.612
7.538
7.549
97,558
-0.06(-0.83%)
May 20, 2015
7.654
7.675
7.601
7.612
99,691
-0.04(-0.55%)
May 19, 2015
7.675
7.711
7.638
7.654
126,726
-0.03(-0.34%)
May 18, 2015
7.612
7.717
7.591
7.680
136,772
+0.10(+1.32%)
May 15, 2015
7.559
7.659
7.538
7.580
186,948
+0.04(+0.56%)
May 14, 2015
7.443
7.607
7.443
7.538
213,189
+0.12(+1.64%)
May 13, 2015
7.591
7.607
7.406
7.417
246,495
-0.15(-1.95%)
May 12, 2015
7.448
7.570
7.411
7.564
209,465
+0.16(+2.14%)
May 11, 2015
7.485
7.527
7.395
7.406
179,974
-0.06(-0.78%)
May 08, 2015
7.417
7.522
7.401
7.464
162,108
+0.06(+0.78%)
May 07, 2015
7.395
7.443
7.390
7.406
290,477
-0.01(-0.07%)
May 06, 2015
7.554
7.644
7.390
7.411
380,786
-0.21(-2.70%)
May 05, 2015
7.786
7.786
7.533
7.617
213,841
-0.19(-2.43%)
May 04, 2015
7.807
7.865
7.749
7.807
192,546
+0.00(+0.00%)
May 01, 2015
7.760
7.839
7.733
7.807
173,014
+0.10(+1.27%)
Apr 30, 2015
7.925
7.935
7.657
7.710
360,080
-0.25(-3.16%)
Apr 29, 2015
8.119
8.129
7.961
7.961
184,121
-0.18(-2.19%)
Apr 28, 2015
8.150
8.155
8.108
8.140
211,393
+0.02(+0.19%)
Apr 27, 2015
8.140
8.182
8.108
8.124
249,766
-0.01(-0.13%)
Apr 24, 2015
8.103
8.150
8.103
8.134
146,450
+0.01(+0.13%)
Apr 23, 2015
8.145
8.145
8.087
8.124
94,308
+0.00(+0.00%)
Apr 22, 2015
8.145
8.182
8.108
8.124
105,142
-0.02(-0.26%)
Apr 21, 2015
8.129
8.213
8.129
8.145
67,872
+0.02(+0.26%)
Apr 20, 2015
8.129
8.166
8.108
8.124
159,118
+0.01(+0.06%)
Apr 17, 2015
8.187
8.213
8.082
8.119
151,268
-0.09(-1.15%)
Apr 16, 2015
8.229
8.255
8.166
8.213
66,827
+0.00(+0.00%)
Apr 15, 2015
8.255
8.307
8.208
8.213
105,427
-0.04(-0.51%)
Apr 14, 2015
8.218
8.292
8.218
8.255
107,082
-0.02(-0.19%)
Apr 13, 2015
8.292
8.307
8.234
8.271
65,038
+0.01(+0.06%)
Apr 10, 2015
8.255
8.346
8.208
8.265
113,870
+0.06(+0.70%)
Apr 09, 2015
8.407
8.407
8.134
8.208
160,079
-0.17(-2.07%)
Apr 08, 2015
8.376
8.412
8.370
8.381
99,727
+0.00(+0.00%)
Apr 07, 2015
8.470
8.470
8.370
8.381
109,051
-0.02(-0.25%)
Apr 06, 2015
8.596
8.596
8.370
8.402
101,844
+0.03(+0.38%)
Apr 02, 2015
8.391
8.370
8.370
8.370
109,446
-0.03(-0.37%)
Apr 01, 2015
8.313
8.418
8.234
8.402
89,570
+0.07(+0.88%)
Mar 31, 2015
8.360
8.417
8.292
8.328
95,683
-0.06(-0.72%)
Mar 30, 2015
8.378
8.433
8.331
8.389
134,891
+0.03(+0.31%)
Mar 27, 2015
8.269
8.383
8.221
8.363
114,554
+0.11(+1.33%)
Mar 26, 2015
8.274
8.316
8.180
8.253
86,141
-0.03(-0.38%)
Mar 25, 2015
8.410
8.503
8.243
8.284
118,204
-0.12(-1.43%)
Mar 24, 2015
8.472
8.498
8.357
8.404
114,663
-0.08(-0.98%)
Mar 23, 2015
8.493
8.529
8.419
8.488
147,374
-0.02(-0.25%)
Mar 20, 2015
8.342
8.509
8.269
8.509
298,499
+0.21(+2.58%)
Mar 19, 2015
8.253
8.324
8.222
8.295
126,647
+0.00(+0.00%)
Mar 18, 2015
8.175
8.305
8.102
8.295
146,399
+0.11(+1.34%)
Mar 17, 2015
8.191
8.227
8.107
8.185
101,580
-0.01(-0.06%)
Mar 16, 2015
8.123
8.222
8.103
8.191
106,874
+0.08(+0.96%)
Mar 13, 2015
8.138
8.165
8.019
8.112
120,087
-0.06(-0.77%)
Mar 12, 2015
8.060
8.180
8.013
8.175
122,352
+0.18(+2.28%)
Mar 11, 2015
8.008
8.128
7.951
7.992
107,434
-0.03(-0.33%)
Mar 10, 2015
8.008
8.065
7.951
8.019
90,480
+0.01(+0.13%)
Mar 09, 2015
7.956
8.071
7.925
8.008
153,605
+0.04(+0.52%)
Mar 06, 2015
8.133
8.202
7.925
7.966
285,464
-0.22(-2.74%)
Mar 05, 2015
8.133
8.243
8.102
8.191
95,722
+0.04(+0.51%)
Mar 04, 2015
8.206
8.227
8.144
8.149
118,486
-0.07(-0.89%)
Mar 03, 2015
8.295
8.295
8.211
8.222
129,536
-0.03(-0.32%)
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
.