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
)
13.27
+0.19 (+1.45%)
Streaming Delayed Price
Updated: 2:41 PM EDT, Jun 13, 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 29, 2013
6.417
6.417
6.313
6.332
92,381
-0.04(-0.67%)
Nov 27, 2013
6.256
6.384
6.256
6.374
151,084
+0.10(+1.62%)
Nov 26, 2013
6.188
6.273
6.188
6.273
280,033
+0.06(+0.91%)
Nov 25, 2013
6.291
6.310
6.202
6.216
150,948
-0.05(-0.82%)
Nov 22, 2013
6.258
6.310
6.193
6.268
184,349
+0.02(+0.30%)
Nov 21, 2013
6.235
6.287
6.207
6.249
205,278
+0.04(+0.60%)
Nov 20, 2013
6.296
6.320
6.179
6.212
146,375
-0.09(-1.42%)
Nov 19, 2013
6.334
6.357
6.268
6.301
206,683
-0.05(-0.74%)
Nov 18, 2013
6.399
6.409
6.315
6.348
161,800
-0.03(-0.44%)
Nov 15, 2013
6.352
6.390
6.315
6.376
239,262
+0.01(+0.15%)
Nov 14, 2013
6.338
6.395
6.310
6.366
189,037
+0.18(+2.96%)
Nov 12, 2013
6.277
6.277
6.132
6.183
236,717
-0.07(-1.13%)
Nov 11, 2013
6.287
6.296
6.244
6.254
266,397
-0.06(-0.97%)
Nov 08, 2013
6.418
6.418
6.240
6.315
430,421
-0.10(-1.61%)
Nov 07, 2013
6.442
6.493
6.399
6.418
335,777
+0.03(+0.44%)
Nov 06, 2013
6.460
6.479
6.385
6.390
223,814
-0.01(-0.22%)
Nov 05, 2013
6.446
6.573
6.385
6.404
343,511
-0.15(-2.22%)
Nov 04, 2013
6.550
6.564
6.442
6.550
405,502
+0.02(+0.29%)
Nov 01, 2013
6.479
6.554
6.399
6.531
399,472
+0.06(+0.87%)
Oct 31, 2013
6.625
6.648
6.465
6.474
808,343
-0.16(-2.48%)
Oct 30, 2013
6.643
6.690
6.559
6.639
390,452
-0.00(-0.04%)
Oct 29, 2013
6.660
6.688
6.598
6.641
344,840
-0.00(-0.07%)
Oct 28, 2013
6.599
6.646
6.529
6.646
384,015
+0.05(+0.78%)
Oct 25, 2013
6.562
6.608
6.529
6.595
391,138
+0.07(+1.14%)
Oct 24, 2013
6.515
6.622
6.473
6.520
497,962
+0.02(+0.36%)
Oct 23, 2013
6.469
6.506
6.441
6.497
486,373
+0.04(+0.65%)
Oct 22, 2013
6.483
6.515
6.413
6.455
476,951
+0.01(+0.22%)
Oct 21, 2013
6.478
6.483
6.389
6.441
512,354
-0.05(-0.72%)
Oct 18, 2013
6.483
6.506
6.427
6.487
361,074
+0.02(+0.36%)
Oct 17, 2013
6.417
6.492
6.375
6.464
584,878
+0.08(+1.24%)
Oct 16, 2013
6.333
6.478
6.333
6.385
525,908
+0.06(+0.88%)
Oct 15, 2013
6.338
6.361
6.319
6.329
360,008
-0.00(-0.07%)
Oct 14, 2013
6.296
6.366
6.296
6.333
306,677
+0.00(+0.00%)
Oct 11, 2013
6.315
6.408
6.298
6.333
835,255
+0.02(+0.37%)
Oct 10, 2013
6.324
6.361
6.277
6.310
892,842
+0.02(+0.30%)
Oct 09, 2013
6.301
6.338
6.277
6.291
343,693
-0.02(-0.37%)
Oct 08, 2013
6.315
6.315
6.268
6.315
662,297
+0.04(+0.59%)
Oct 07, 2013
6.226
6.310
6.086
6.277
463,267
+0.03(+0.52%)
Oct 04, 2013
6.287
6.329
6.203
6.245
1,416,782
+0.00(+0.07%)
Oct 03, 2013
6.268
6.319
6.231
6.240
5,908,211
-0.41(-6.17%)
Oct 02, 2013
6.688
6.761
6.585
6.650
168,284
-0.07(-1.04%)
Oct 01, 2013
6.846
6.916
6.646
6.720
193,780
-0.21(-2.96%)
Sep 27, 2013
6.874
6.956
6.851
6.926
70,364
-0.00(-0.03%)
Sep 26, 2013
6.909
6.951
6.896
6.928
106,771
+0.01(+0.20%)
Sep 25, 2013
6.984
6.984
6.914
6.914
45,532
-0.04(-0.60%)
Sep 24, 2013
6.909
7.007
6.858
6.956
62,305
+0.05(+0.67%)
Sep 23, 2013
6.951
6.960
6.858
6.909
179,433
-0.03(-0.40%)
Sep 20, 2013
6.970
6.970
6.914
6.937
216,362
-0.02(-0.33%)
Sep 19, 2013
6.840
6.970
6.798
6.960
170,700
+0.12(+1.69%)
Sep 18, 2013
6.715
6.868
6.604
6.845
162,841
+0.11(+1.65%)
Sep 17, 2013
6.719
6.751
6.673
6.733
70,303
+0.00(+0.07%)
Sep 16, 2013
6.812
6.794
6.710
6.729
88,956
-0.03(-0.41%)
Sep 13, 2013
6.719
6.798
6.719
6.756
71,520
+0.04(+0.55%)
Sep 12, 2013
6.766
6.831
6.710
6.719
72,553
-0.03(-0.41%)
Sep 11, 2013
6.733
6.780
6.682
6.747
63,544
+0.03(+0.48%)
Sep 10, 2013
6.756
6.784
6.678
6.715
71,740
+0.00(+0.00%)
Sep 09, 2013
6.580
6.719
6.557
6.715
89,758
+0.15(+2.26%)
Sep 06, 2013
6.590
6.696
6.543
6.566
74,972
+0.01(+0.21%)
Sep 05, 2013
6.613
6.664
6.539
6.553
64,567
-0.06(-0.84%)
Sep 04, 2013
6.516
6.630
6.502
6.608
92,350
+0.07(+1.13%)
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
.