Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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 (%)
Apr 30, 2015
7.924
7.934
7.656
7.709
360,123
-0.25(-3.16%)
Apr 29, 2015
8.118
8.128
7.960
7.960
184,143
-0.18(-2.19%)
Apr 28, 2015
8.149
8.154
8.107
8.139
211,418
+0.02(+0.19%)
Apr 27, 2015
8.139
8.181
8.107
8.123
249,796
-0.01(-0.13%)
Apr 24, 2015
8.102
8.149
8.102
8.133
146,467
+0.01(+0.13%)
Apr 23, 2015
8.144
8.144
8.086
8.123
94,320
+0.00(+0.00%)
Apr 22, 2015
8.144
8.181
8.107
8.123
105,155
-0.02(-0.26%)
Apr 21, 2015
8.128
8.212
8.128
8.144
67,880
+0.02(+0.26%)
Apr 20, 2015
8.128
8.165
8.107
8.123
159,137
+0.01(+0.06%)
Apr 17, 2015
8.186
8.212
8.081
8.118
151,286
-0.09(-1.15%)
Apr 16, 2015
8.228
8.254
8.165
8.212
66,835
+0.00(+0.00%)
Apr 15, 2015
8.254
8.306
8.207
8.212
105,439
-0.04(-0.51%)
Apr 14, 2015
8.217
8.291
8.217
8.254
107,094
-0.02(-0.19%)
Apr 13, 2015
8.291
8.306
8.233
8.270
65,046
+0.01(+0.06%)
Apr 10, 2015
8.254
8.345
8.207
8.264
113,883
+0.06(+0.70%)
Apr 09, 2015
8.406
8.406
8.133
8.207
160,098
-0.17(-2.07%)
Apr 08, 2015
8.375
8.411
8.369
8.380
99,739
+0.00(+0.00%)
Apr 07, 2015
8.469
8.469
8.369
8.380
109,064
-0.02(-0.25%)
Apr 06, 2015
8.595
8.595
8.369
8.401
101,856
+0.03(+0.38%)
Apr 02, 2015
8.390
8.369
8.369
8.369
109,459
-0.03(-0.37%)
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
.