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
)
13.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2013
6.588
6.588
6.500
6.537
274,666
-0.04(-0.56%)
Jan 30, 2013
6.661
6.661
6.542
6.574
210,360
-0.10(-1.52%)
Jan 29, 2013
6.574
6.675
6.569
6.675
218,841
+0.02(+0.35%)
Jan 28, 2013
6.500
6.674
6.477
6.652
339,394
+0.17(+2.63%)
Jan 25, 2013
6.556
6.556
6.468
6.482
157,830
-0.04(-0.64%)
Jan 24, 2013
6.528
6.556
6.510
6.523
185,973
+0.01(+0.21%)
Jan 23, 2013
6.477
6.537
6.477
6.510
468,707
+0.07(+1.14%)
Jan 22, 2013
6.463
6.473
6.427
6.436
274,855
-0.01(-0.21%)
Jan 18, 2013
6.528
6.574
6.436
6.450
321,666
-0.06(-0.92%)
Jan 17, 2013
6.537
6.537
6.477
6.510
501,816
-0.03(-0.49%)
Jan 16, 2013
6.602
6.634
6.519
6.542
224,223
-0.06(-0.91%)
Jan 15, 2013
6.611
6.652
6.569
6.602
259,928
+0.00(+0.07%)
Jan 14, 2013
6.560
6.597
6.546
6.597
146,532
+0.01(+0.14%)
Jan 11, 2013
6.592
6.597
6.560
6.588
108,245
+0.00(+0.00%)
Jan 10, 2013
6.606
6.606
6.537
6.588
163,154
+0.00(+0.00%)
Jan 09, 2013
6.560
6.625
6.533
6.588
267,652
+0.04(+0.63%)
Jan 08, 2013
6.597
6.661
6.491
6.546
189,431
-0.03(-0.49%)
Jan 07, 2013
6.661
6.661
6.560
6.579
311,038
-0.08(-1.18%)
Jan 04, 2013
6.606
6.703
6.560
6.657
319,403
+0.09(+1.33%)
Jan 03, 2013
6.592
6.606
6.542
6.569
190,426
-0.02(-0.28%)
Jan 02, 2013
6.569
6.597
6.500
6.588
375,385
+0.12(+1.85%)
Dec 31, 2012
6.316
6.475
6.215
6.468
239,928
+0.15(+2.41%)
Dec 28, 2012
6.325
6.399
6.289
6.316
194,790
-0.06(-0.87%)
Dec 27, 2012
6.413
6.445
6.270
6.371
221,549
-0.10(-1.56%)
Dec 26, 2012
6.473
6.500
6.427
6.473
131,390
-0.01(-0.21%)
Dec 24, 2012
6.459
6.523
6.423
6.486
87,012
+0.03(+0.43%)
Dec 21, 2012
6.422
6.537
6.417
6.459
600,927
-0.02(-0.28%)
Dec 20, 2012
6.390
6.477
6.376
6.477
558,511
+0.12(+1.96%)
Dec 19, 2012
6.362
6.371
6.275
6.353
522,283
-0.01(-0.22%)
Dec 18, 2012
6.302
6.367
6.252
6.367
223,498
+0.08(+1.24%)
Dec 17, 2012
6.302
6.302
6.215
6.289
234,142
-0.00(-0.07%)
Dec 14, 2012
6.321
6.348
6.229
6.293
245,763
+0.00(+0.00%)
Dec 13, 2012
6.348
6.348
6.270
6.293
142,001
-0.04(-0.65%)
Dec 12, 2012
6.335
6.335
6.261
6.335
219,588
+0.00(+0.00%)
Dec 11, 2012
6.289
6.378
6.261
6.335
408,826
+0.10(+1.55%)
Dec 10, 2012
6.353
6.353
6.160
6.238
434,834
-0.08(-1.24%)
Dec 07, 2012
6.270
6.330
6.127
6.316
528,028
-0.02(-0.29%)
Dec 06, 2012
6.335
6.335
6.266
6.335
242,031
+0.01(+0.15%)
Dec 05, 2012
6.399
6.399
6.325
6.325
350,109
-0.04(-0.58%)
Dec 04, 2012
6.353
6.431
6.335
6.362
520,299
-0.11(-1.64%)
Nov 30, 2012
6.381
6.468
6.312
6.468
6,771,342
+0.12(+1.89%)
Nov 29, 2012
6.289
6.353
6.219
6.348
507,983
+0.07(+1.17%)
Nov 28, 2012
6.173
6.284
6.072
6.275
414,465
+0.01(+0.15%)
Nov 27, 2012
6.353
6.353
6.233
6.266
492,636
-0.06(-1.02%)
Nov 26, 2012
6.307
6.362
6.270
6.330
527,481
+0.03(+0.44%)
Nov 23, 2012
6.219
6.436
6.183
6.302
326,076
+0.12(+1.86%)
Nov 21, 2012
6.095
6.201
6.063
6.187
329,110
+0.12(+1.90%)
Nov 20, 2012
6.045
6.095
5.948
6.072
285,975
-0.01(-0.23%)
Nov 19, 2012
6.155
6.155
6.012
6.086
325,244
+0.01(+0.23%)
Nov 16, 2012
5.902
6.095
5.874
6.072
524,566
+0.14(+2.41%)
Nov 15, 2012
5.662
5.980
5.662
5.929
943,541
+0.36(+6.53%)
Nov 14, 2012
5.847
5.865
5.557
5.566
445,806
-0.27(-4.65%)
Nov 13, 2012
5.888
5.916
5.778
5.837
339,129
+0.01(+0.16%)
Nov 12, 2012
5.851
5.916
5.755
5.828
784,344
-0.03(-0.47%)
Nov 09, 2012
5.893
5.897
5.791
5.856
1,003,489
-0.06(-0.93%)
Nov 08, 2012
6.118
6.118
5.911
5.911
417,211
-0.14(-2.28%)
Nov 07, 2012
6.054
6.121
5.962
6.049
284,435
-0.04(-0.61%)
Nov 06, 2012
6.123
6.137
6.054
6.086
202,341
-0.01(-0.15%)
Nov 05, 2012
6.187
6.187
6.077
6.095
219,529
-0.05(-0.82%)
Nov 02, 2012
6.229
6.229
6.146
6.146
232,919
-0.05(-0.82%)
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
.