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
)
13.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2011
5.428
5.501
5.322
5.501
108,994
+0.14(+2.66%)
Nov 29, 2011
5.488
5.492
5.331
5.359
16,721
-0.17(-3.00%)
Nov 28, 2011
5.529
5.529
5.423
5.524
74,033
+0.16(+3.00%)
Nov 25, 2011
5.363
5.446
5.346
5.363
24,871
+0.00(+0.00%)
Nov 23, 2011
5.409
5.524
5.363
5.363
126,224
-0.06(-1.02%)
Nov 22, 2011
5.414
5.584
5.349
5.418
60,428
+0.03(+0.51%)
Nov 21, 2011
5.464
5.478
5.372
5.391
42,705
-0.08(-1.43%)
Nov 18, 2011
5.469
5.478
5.455
5.469
46,068
+0.01(+0.25%)
Nov 17, 2011
5.469
5.547
5.441
5.455
52,311
+0.00(+0.00%)
Nov 16, 2011
5.492
5.524
5.451
5.455
60,626
-0.04(-0.67%)
Nov 15, 2011
5.446
5.524
5.391
5.492
63,072
+0.02(+0.42%)
Nov 14, 2011
5.506
5.506
5.340
5.469
50,141
-0.04(-0.67%)
Nov 11, 2011
5.520
5.520
5.428
5.506
37,563
+0.00(+0.00%)
Nov 10, 2011
5.317
5.524
5.317
5.506
70,210
+0.21(+4.00%)
Nov 09, 2011
5.253
5.494
5.253
5.294
82,828
-0.14(-2.62%)
Nov 08, 2011
5.363
5.464
5.299
5.437
29,613
+0.07(+1.29%)
Nov 07, 2011
5.359
5.386
5.285
5.368
39,208
-0.00(-0.09%)
Nov 04, 2011
5.395
5.418
5.349
5.372
43,969
-0.03(-0.60%)
Nov 03, 2011
5.330
5.423
5.317
5.405
40,576
+0.11(+2.09%)
Nov 02, 2011
5.161
5.317
5.156
5.294
58,506
+0.14(+2.77%)
Nov 01, 2011
5.317
5.377
5.151
5.151
82,396
-0.23(-4.36%)
Oct 31, 2011
5.430
5.490
5.386
5.386
63,391
-0.11(-2.01%)
Oct 28, 2011
5.497
5.524
5.322
5.497
78,368
-0.03(-0.50%)
Oct 27, 2011
5.552
5.570
5.432
5.524
156,070
+0.03(+0.59%)
Oct 26, 2011
5.478
5.565
5.326
5.492
99,185
-0.01(-0.25%)
Oct 25, 2011
5.543
5.612
5.451
5.506
53,444
-0.05(-0.91%)
Oct 24, 2011
5.496
5.570
5.469
5.557
77,682
+0.09(+1.60%)
Oct 21, 2011
5.515
5.515
5.340
5.469
66,321
+0.01(+0.17%)
Oct 20, 2011
5.377
5.469
5.207
5.460
75,041
+0.11(+1.98%)
Oct 19, 2011
5.478
5.478
5.317
5.354
94,845
-0.09(-1.69%)
Oct 18, 2011
5.382
5.464
5.303
5.446
59,989
+0.11(+1.98%)
Oct 17, 2011
5.464
5.464
5.280
5.340
41,126
-0.15(-2.68%)
Oct 14, 2011
5.428
5.497
5.294
5.488
61,088
+0.06(+1.19%)
Oct 13, 2011
5.524
5.524
5.156
5.423
75,862
-0.19(-3.44%)
Oct 12, 2011
5.418
5.616
5.340
5.616
80,699
+0.21(+3.83%)
Oct 11, 2011
5.432
5.470
5.349
5.409
31,716
-0.05(-0.93%)
Oct 10, 2011
5.174
5.460
5.165
5.460
245,761
+0.31(+5.99%)
Oct 07, 2011
5.202
5.211
5.119
5.151
37,702
-0.03(-0.62%)
Oct 06, 2011
5.115
5.197
4.907
5.184
82,052
+0.12(+2.46%)
Oct 05, 2011
4.977
5.101
4.926
5.059
46,270
+0.09(+1.85%)
Oct 04, 2011
4.788
5.009
4.627
4.967
162,396
+0.12(+2.47%)
Oct 03, 2011
5.110
5.138
4.848
4.848
121,322
-0.28(-5.48%)
Sep 30, 2011
5.064
5.244
5.064
5.128
85,100
+0.02(+0.36%)
Sep 29, 2011
5.128
5.174
5.069
5.110
48,025
+0.05(+0.91%)
Sep 28, 2011
5.216
5.248
5.064
5.064
72,827
-0.19(-3.68%)
Sep 27, 2011
5.234
5.271
5.170
5.257
126,029
+0.07(+1.33%)
Sep 26, 2011
5.197
5.202
5.064
5.188
33,110
+0.00(+0.00%)
Sep 23, 2011
5.115
5.253
5.115
5.188
55,321
+0.07(+1.35%)
Sep 22, 2011
5.101
5.225
5.101
5.119
83,156
-0.06(-1.24%)
Sep 21, 2011
5.225
5.294
5.161
5.184
114,905
-0.02(-0.44%)
Sep 20, 2011
5.331
5.377
5.207
5.207
83,325
-0.08(-1.48%)
Sep 19, 2011
5.317
5.331
5.253
5.285
33,903
-0.04(-0.78%)
Sep 16, 2011
5.326
5.377
5.253
5.326
261,396
-0.06(-1.03%)
Sep 15, 2011
5.400
5.409
5.248
5.382
105,721
+0.02(+0.43%)
Sep 14, 2011
5.391
5.414
5.216
5.359
101,246
-0.03(-0.51%)
Sep 13, 2011
5.239
5.414
5.202
5.386
71,202
+0.14(+2.63%)
Sep 12, 2011
4.958
5.280
4.958
5.248
83,801
+0.12(+2.43%)
Sep 09, 2011
5.202
5.244
5.110
5.124
69,558
-0.07(-1.42%)
Sep 08, 2011
5.285
5.317
5.197
5.197
65,754
-0.10(-1.91%)
Sep 07, 2011
5.285
5.349
5.207
5.299
85,580
+0.06(+1.14%)
Sep 06, 2011
5.064
5.290
5.064
5.239
84,820
+0.10(+1.88%)
Sep 02, 2011
5.174
5.221
5.133
5.142
79,003
-0.07(-1.41%)
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
.