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
)
13.11
-0.10 (-0.76%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2010
6.750
6.837
6.608
6.792
28,414
-0.05(-0.67%)
Dec 30, 2010
6.663
6.856
6.562
6.837
9,871
+0.05(+0.74%)
Dec 29, 2010
6.741
6.789
6.562
6.787
13,231
-0.01(-0.14%)
Dec 28, 2010
6.659
6.796
6.544
6.796
77,063
+0.17(+2.49%)
Dec 27, 2010
6.521
6.856
6.521
6.631
80,609
-0.01(-0.21%)
Dec 23, 2010
6.512
6.700
6.512
6.645
31,774
+0.11(+1.69%)
Dec 22, 2010
6.424
6.539
6.420
6.535
40,240
+0.15(+2.37%)
Dec 21, 2010
6.402
6.442
6.379
6.383
34,716
-0.02(-0.29%)
Dec 20, 2010
6.397
6.402
6.342
6.402
29,396
+0.08(+1.31%)
Dec 17, 2010
6.402
6.489
6.319
6.319
42,184
-0.08(-1.29%)
Dec 16, 2010
6.402
6.402
6.342
6.402
41,752
-0.02(-0.29%)
Dec 15, 2010
6.406
6.424
6.333
6.420
34,221
-0.03(-0.50%)
Dec 14, 2010
6.365
6.512
6.287
6.452
68,726
+0.09(+1.44%)
Dec 13, 2010
6.383
6.424
6.200
6.360
49,092
-0.03(-0.39%)
Dec 10, 2010
6.287
6.645
6.287
6.385
38,688
+0.09(+1.49%)
Dec 09, 2010
6.319
6.402
6.268
6.291
39,815
-0.04(-0.65%)
Dec 08, 2010
6.397
6.470
6.333
6.333
36,609
-0.09(-1.43%)
Dec 07, 2010
6.356
6.424
6.356
6.424
10,558
+0.07(+1.08%)
Dec 06, 2010
6.356
6.535
6.356
6.356
40,168
-0.04(-0.57%)
Dec 03, 2010
6.397
6.402
6.379
6.392
13,105
-0.02(-0.36%)
Dec 02, 2010
6.314
6.420
6.310
6.415
34,820
+0.08(+1.30%)
Dec 01, 2010
6.392
6.429
6.333
6.333
35,476
-0.02(-0.36%)
Nov 30, 2010
6.383
6.420
6.314
6.356
26,757
-0.05(-0.72%)
Nov 29, 2010
6.493
6.493
6.287
6.402
31,031
-0.09(-1.34%)
Nov 26, 2010
6.438
6.562
6.438
6.489
18,586
+0.07(+1.14%)
Nov 24, 2010
6.383
6.416
6.416
6.416
45,261
-0.00(-0.06%)
Nov 23, 2010
6.434
6.434
6.291
6.420
21,663
-0.02(-0.29%)
Nov 22, 2010
6.420
6.447
6.314
6.438
79,674
+0.04(+0.65%)
Nov 19, 2010
6.539
6.539
6.273
6.397
38,987
+0.00(+0.07%)
Nov 18, 2010
6.310
6.424
6.218
6.392
18,753
+0.08(+1.31%)
Nov 17, 2010
6.296
6.360
6.149
6.310
23,317
+0.07(+1.18%)
Nov 16, 2010
6.379
6.379
6.218
6.236
38,965
-0.07(-1.16%)
Nov 15, 2010
6.218
6.401
6.218
6.310
40,820
+0.07(+1.10%)
Nov 12, 2010
6.259
6.287
6.185
6.241
35,437
-0.02(-0.29%)
Nov 11, 2010
6.232
6.287
6.218
6.259
19,427
-0.05(-0.80%)
Nov 10, 2010
6.287
6.333
6.264
6.310
43,278
+0.02(+0.36%)
Nov 09, 2010
6.213
6.310
6.195
6.287
47,466
+0.06(+0.88%)
Nov 08, 2010
6.282
6.282
6.218
6.232
42,162
-0.01(-0.15%)
Nov 05, 2010
6.268
6.369
6.195
6.241
40,543
-0.02(-0.29%)
Nov 04, 2010
6.287
6.374
6.177
6.259
97,266
-0.04(-0.58%)
Nov 03, 2010
6.287
6.397
6.287
6.296
82,498
+0.03(+0.51%)
Nov 02, 2010
6.241
6.310
6.195
6.264
95,449
+0.14(+2.32%)
Nov 01, 2010
6.241
6.438
6.062
6.122
99,295
+0.00(+0.08%)
Oct 29, 2010
6.076
6.117
6.016
6.117
86,310
+0.05(+0.83%)
Oct 28, 2010
6.011
6.067
6.007
6.067
61,633
-0.01(-0.23%)
Oct 27, 2010
5.989
6.103
5.989
6.080
52,232
-0.02(-0.38%)
Oct 25, 2010
6.062
6.126
6.011
6.103
171,626
+0.04(+0.68%)
Oct 22, 2010
6.076
6.282
6.053
6.062
171,816
+0.02(+0.41%)
Oct 21, 2010
5.984
6.213
5.943
6.037
182,895
+0.07(+1.20%)
Oct 20, 2010
6.011
6.016
5.943
5.966
181,598
+0.02(+0.39%)
Oct 19, 2010
5.993
6.011
5.929
5.943
116,197
-0.01(-0.15%)
Oct 18, 2010
6.011
6.011
5.897
5.952
155,705
+0.06(+0.93%)
Oct 15, 2010
5.892
6.011
5.842
5.897
82,816
+0.01(+0.16%)
Oct 14, 2010
5.943
5.956
5.839
5.888
110,620
-0.03(-0.47%)
Oct 13, 2010
5.943
5.943
5.810
5.915
169,820
+0.00(+0.00%)
Oct 12, 2010
5.897
5.933
5.745
5.915
245,681
+0.01(+0.23%)
Oct 11, 2010
461.74
5.943
5.766
5.901
324,017
+0.17(+3.04%)
Oct 08, 2010
5.727
5.851
5.534
5.727
82,448
+0.16(+2.89%)
Oct 07, 2010
5.493
5.576
5.493
5.566
46,819
+0.02(+0.33%)
Oct 06, 2010
5.507
5.553
5.507
5.548
55,586
+0.03(+0.58%)
Oct 05, 2010
5.530
5.530
5.459
5.516
182,853
+0.00(+0.00%)
Oct 04, 2010
5.488
5.525
5.465
5.516
25,310
+0.01(+0.21%)
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
.