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 31, 2017
7.269
7.329
7.087
7.244
1,281,412
-0.01(-0.17%)
May 30, 2017
7.464
7.489
7.250
7.256
1,232,379
-0.21(-2.78%)
May 26, 2017
7.501
7.539
7.382
7.464
830,627
-0.04(-0.59%)
May 25, 2017
7.533
7.545
7.429
7.508
971,254
-0.03(-0.42%)
May 24, 2017
7.508
7.596
7.501
7.539
1,048,304
+0.04(+0.50%)
May 23, 2017
7.539
7.564
7.382
7.501
1,203,959
-0.02(-0.25%)
May 22, 2017
7.338
7.533
7.332
7.520
1,068,517
+0.25(+3.46%)
May 19, 2017
7.225
7.360
7.168
7.269
900,916
+0.04(+0.52%)
May 18, 2017
7.043
7.250
6.974
7.231
1,524,528
+0.22(+3.14%)
May 17, 2017
7.382
7.401
6.785
7.011
3,933,822
-0.53(-7.08%)
May 16, 2017
7.640
7.646
7.508
7.545
876,002
-0.06(-0.74%)
May 15, 2017
7.602
7.671
7.583
7.602
442,711
+0.04(+0.50%)
May 12, 2017
7.690
7.715
7.564
7.564
871,894
-0.08(-1.07%)
May 11, 2017
7.665
7.696
7.577
7.646
623,039
-0.04(-0.49%)
May 10, 2017
7.589
7.734
7.554
7.684
744,175
+0.11(+1.49%)
May 09, 2017
7.577
7.696
7.545
7.570
965,168
+0.00(+0.00%)
May 08, 2017
7.464
7.624
7.457
7.570
1,127,699
+0.11(+1.43%)
May 05, 2017
7.237
7.489
7.200
7.464
1,276,390
+0.23(+3.12%)
May 04, 2017
7.608
7.646
7.219
7.237
2,134,052
-0.41(-5.34%)
May 03, 2017
7.790
7.841
7.602
7.646
1,006,155
-0.13(-1.70%)
May 02, 2017
7.809
7.848
7.728
7.778
757,873
-0.04(-0.56%)
May 01, 2017
7.841
7.872
7.759
7.822
726,072
+0.00(+0.04%)
Apr 28, 2017
7.812
7.837
7.706
7.819
1,220,913
-0.01(-0.16%)
Apr 27, 2017
7.950
7.950
7.657
7.831
1,917,596
-0.11(-1.41%)
Apr 26, 2017
8.018
8.043
7.906
7.943
1,751,090
-0.09(-1.09%)
Apr 25, 2017
8.074
8.130
7.981
8.031
1,394,113
-0.01(-0.16%)
Apr 24, 2017
8.168
8.199
7.993
8.043
1,222,578
-0.09(-1.15%)
Apr 21, 2017
8.168
8.243
8.127
8.137
1,719,988
-0.02(-0.23%)
Apr 20, 2017
8.118
8.193
7.981
8.155
9,994,160
-0.73(-8.21%)
Apr 19, 2017
8.972
9.041
8.854
8.885
462,043
-0.09(-1.04%)
Apr 18, 2017
8.879
8.978
8.879
8.978
164,551
+0.04(+0.49%)
Apr 17, 2017
8.822
8.941
8.816
8.935
207,652
+0.12(+1.34%)
Apr 13, 2017
8.829
8.841
8.729
8.816
178,293
+0.02(+0.21%)
Apr 12, 2017
8.891
8.891
8.744
8.797
207,697
-0.04(-0.49%)
Apr 11, 2017
8.710
8.860
8.679
8.841
188,104
+0.14(+1.65%)
Apr 10, 2017
8.592
8.716
8.554
8.698
183,848
+0.11(+1.31%)
Apr 07, 2017
8.542
8.604
8.486
8.585
201,788
+0.06(+0.66%)
Apr 06, 2017
8.380
8.554
8.357
8.529
202,063
+0.14(+1.63%)
Apr 05, 2017
8.430
8.517
8.349
8.392
222,132
-0.03(-0.37%)
Apr 04, 2017
8.536
8.573
8.392
8.423
207,378
-0.14(-1.60%)
Apr 03, 2017
8.604
8.604
8.448
8.561
302,643
-0.01(-0.11%)
Mar 31, 2017
8.458
8.582
8.421
8.570
374,121
+0.11(+1.32%)
Mar 30, 2017
8.415
8.471
8.359
8.458
178,497
+0.05(+0.59%)
Mar 29, 2017
8.335
8.483
8.335
8.409
162,627
+0.02(+0.30%)
Mar 28, 2017
8.359
8.390
8.267
8.384
241,843
+0.02(+0.30%)
Mar 27, 2017
8.279
8.397
8.242
8.359
232,129
+0.03(+0.37%)
Mar 24, 2017
8.353
8.409
8.322
8.328
207,534
-0.02(-0.22%)
Mar 23, 2017
8.242
8.428
8.236
8.347
139,950
+0.14(+1.66%)
Mar 22, 2017
8.242
8.261
8.087
8.211
196,591
-0.02(-0.30%)
Mar 21, 2017
8.366
8.366
8.229
8.236
193,530
-0.09(-1.12%)
Mar 20, 2017
8.378
8.391
8.304
8.328
106,921
-0.05(-0.59%)
Mar 17, 2017
8.335
8.421
8.255
8.378
342,245
+0.04(+0.52%)
Mar 16, 2017
8.310
8.384
8.249
8.335
112,111
+0.02(+0.22%)
Mar 15, 2017
8.105
8.359
8.105
8.316
191,614
+0.23(+2.83%)
Mar 14, 2017
8.124
8.155
8.031
8.087
216,261
-0.09(-1.06%)
Mar 13, 2017
8.062
8.198
8.050
8.174
334,955
+0.13(+1.62%)
Mar 10, 2017
8.099
8.136
7.979
8.044
209,745
+0.02(+0.31%)
Mar 09, 2017
8.366
8.366
8.006
8.019
338,728
-0.33(-4.00%)
Mar 08, 2017
8.576
8.576
8.242
8.353
509,604
-0.20(-2.39%)
Mar 07, 2017
8.632
8.657
8.558
8.558
170,784
-0.07(-0.86%)
Mar 06, 2017
8.688
8.706
8.545
8.632
202,201
-0.01(-0.14%)
Mar 03, 2017
8.520
8.657
8.471
8.644
276,731
+0.09(+1.01%)
Mar 02, 2017
8.706
9.152
8.527
8.558
339,364
-0.15(-1.71%)
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
.