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
)
12.75
+0.15 (+1.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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, 2014
6.501
6.617
6.472
6.588
230,899
+0.01(+0.22%)
Jan 30, 2014
6.540
6.637
6.511
6.574
216,036
+0.08(+1.23%)
Jan 29, 2014
6.513
6.585
6.379
6.494
302,713
-0.06(-0.88%)
Jan 28, 2014
6.523
6.614
6.489
6.552
294,219
+0.06(+0.96%)
Jan 27, 2014
6.633
6.676
6.485
6.489
172,267
-0.14(-2.17%)
Jan 24, 2014
6.662
6.671
6.614
6.633
190,284
-0.03(-0.43%)
Jan 23, 2014
6.715
6.844
6.662
6.662
388,262
-0.05(-0.79%)
Jan 22, 2014
6.633
6.772
6.619
6.715
254,720
+0.11(+1.60%)
Jan 21, 2014
6.542
6.624
6.511
6.609
166,682
+0.09(+1.32%)
Jan 17, 2014
6.547
6.523
6.523
6.523
171,719
-0.01(-0.22%)
Jan 16, 2014
6.494
6.547
6.465
6.537
184,000
+0.05(+0.74%)
Jan 15, 2014
6.446
6.508
6.470
6.489
311,512
+0.04(+0.67%)
Jan 14, 2014
6.422
6.484
6.379
6.446
151,246
+0.04(+0.60%)
Jan 13, 2014
6.408
6.446
6.355
6.408
222,932
+0.01(+0.15%)
Jan 10, 2014
6.437
6.465
6.384
6.398
162,786
-0.02(-0.37%)
Jan 09, 2014
6.437
6.437
6.355
6.422
124,388
-0.01(-0.22%)
Jan 08, 2014
6.470
6.470
6.360
6.437
201,760
-0.01(-0.22%)
Jan 07, 2014
6.537
6.537
6.413
6.451
184,868
-0.04(-0.66%)
Jan 06, 2014
6.518
6.540
6.470
6.494
193,562
+0.01(+0.15%)
Jan 03, 2014
6.427
6.547
6.427
6.485
210,865
+0.08(+1.20%)
Jan 02, 2014
6.374
6.432
6.330
6.408
259,606
+0.05(+0.72%)
Dec 31, 2013
6.343
6.362
6.362
6.362
260,787
+0.05(+0.75%)
Dec 30, 2013
6.253
6.348
6.253
6.315
187,275
+0.06(+0.99%)
Dec 27, 2013
6.267
6.267
6.234
6.253
138,839
-0.01(-0.23%)
Dec 26, 2013
6.329
6.358
6.267
6.267
210,710
-0.03(-0.45%)
Dec 24, 2013
6.248
6.358
6.215
6.296
214,123
+0.05(+0.76%)
Dec 23, 2013
6.367
6.367
6.229
6.248
301,116
-0.10(-1.57%)
Dec 20, 2013
6.186
6.358
6.172
6.348
639,196
+0.15(+2.38%)
Dec 19, 2013
6.262
6.264
6.158
6.201
191,730
-0.11(-1.73%)
Dec 18, 2013
6.248
6.310
6.129
6.310
213,766
+0.05(+0.84%)
Dec 17, 2013
6.248
6.277
6.205
6.258
107,519
+0.03(+0.46%)
Dec 16, 2013
6.139
6.272
6.120
6.229
188,878
+0.09(+1.47%)
Dec 13, 2013
6.172
6.200
6.129
6.139
247,033
-0.02(-0.39%)
Dec 12, 2013
6.243
6.267
6.153
6.162
220,448
-0.11(-1.82%)
Dec 11, 2013
6.319
6.319
6.224
6.277
216,693
-0.02(-0.30%)
Dec 10, 2013
6.343
6.343
6.213
6.296
300,998
-0.04(-0.68%)
Dec 09, 2013
6.358
6.358
6.210
6.339
368,656
-0.03(-0.52%)
Dec 06, 2013
6.262
6.379
6.234
6.372
289,863
+0.18(+2.92%)
Dec 05, 2013
6.220
6.248
6.186
6.191
127,138
-0.02(-0.38%)
Dec 04, 2013
6.239
6.311
6.186
6.215
223,174
-0.03(-0.46%)
Dec 03, 2013
6.215
6.324
6.196
6.243
250,190
+0.00(+0.00%)
Dec 02, 2013
6.329
6.400
6.186
6.243
284,456
-0.13(-2.02%)
Nov 29, 2013
6.457
6.457
6.353
6.372
91,798
-0.04(-0.67%)
Nov 27, 2013
6.296
6.424
6.296
6.415
150,132
+0.10(+1.62%)
Nov 26, 2013
6.227
6.312
6.227
6.312
278,268
+0.06(+0.91%)
Nov 25, 2013
6.331
6.350
6.241
6.256
149,997
-0.05(-0.82%)
Nov 22, 2013
6.298
6.350
6.232
6.308
183,187
+0.02(+0.30%)
Nov 21, 2013
6.275
6.327
6.246
6.289
203,984
+0.04(+0.60%)
Nov 20, 2013
6.336
6.360
6.218
6.251
145,453
-0.09(-1.42%)
Nov 19, 2013
6.374
6.397
6.308
6.341
205,381
-0.05(-0.74%)
Nov 18, 2013
6.440
6.449
6.355
6.388
160,780
-0.03(-0.44%)
Nov 15, 2013
6.393
6.430
6.355
6.416
237,755
+0.01(+0.15%)
Nov 14, 2013
6.379
6.435
6.350
6.407
187,846
+0.18(+2.96%)
Nov 12, 2013
6.317
6.317
6.171
6.223
235,225
-0.07(-1.13%)
Nov 11, 2013
6.327
6.336
6.284
6.293
264,719
-0.06(-0.97%)
Nov 08, 2013
6.459
6.459
6.279
6.355
427,709
-0.10(-1.61%)
Nov 07, 2013
6.482
6.534
6.440
6.459
333,661
+0.03(+0.44%)
Nov 06, 2013
6.501
6.520
6.426
6.430
222,404
-0.01(-0.22%)
Nov 05, 2013
6.487
6.615
6.426
6.445
341,346
-0.15(-2.22%)
Nov 04, 2013
6.591
6.605
6.482
6.591
402,946
+0.02(+0.29%)
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
.