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
UNCHANGED
Streaming Delayed 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
6.751
6.838
6.609
6.792
28,410
-0.05(-0.67%)
Dec 30, 2010
6.664
6.857
6.563
6.838
9,870
+0.05(+0.74%)
Dec 29, 2010
6.742
6.790
6.563
6.788
13,230
-0.01(-0.14%)
Dec 28, 2010
6.659
6.797
6.545
6.797
77,054
+0.17(+2.49%)
Dec 27, 2010
6.522
6.857
6.522
6.632
80,599
-0.01(-0.21%)
Dec 23, 2010
6.512
6.701
6.512
6.646
31,770
+0.11(+1.69%)
Dec 22, 2010
6.425
6.540
6.421
6.535
40,235
+0.15(+2.37%)
Dec 21, 2010
6.402
6.443
6.379
6.384
34,712
-0.02(-0.29%)
Dec 20, 2010
6.398
6.402
6.343
6.402
29,393
+0.08(+1.31%)
Dec 17, 2010
6.402
6.489
6.320
6.320
42,179
-0.08(-1.29%)
Dec 16, 2010
6.402
6.402
6.343
6.402
41,747
-0.02(-0.29%)
Dec 15, 2010
6.407
6.425
6.333
6.421
34,217
-0.03(-0.50%)
Dec 14, 2010
6.366
6.512
6.288
6.453
68,718
+0.09(+1.44%)
Dec 13, 2010
6.384
6.425
6.200
6.361
49,086
-0.03(-0.39%)
Dec 10, 2010
6.288
6.646
6.288
6.386
38,684
+0.09(+1.49%)
Dec 09, 2010
6.320
6.402
6.269
6.292
39,810
-0.04(-0.65%)
Dec 08, 2010
6.398
6.471
6.333
6.333
36,605
-0.09(-1.43%)
Dec 07, 2010
6.356
6.425
6.356
6.425
10,556
+0.07(+1.08%)
Dec 06, 2010
6.356
6.535
6.356
6.356
40,163
-0.04(-0.57%)
Dec 03, 2010
6.398
6.402
6.379
6.393
13,103
-0.02(-0.36%)
Dec 02, 2010
6.315
6.421
6.311
6.416
34,816
+0.08(+1.30%)
Dec 01, 2010
6.393
6.430
6.333
6.333
35,472
-0.02(-0.36%)
Nov 30, 2010
6.384
6.421
6.315
6.356
26,754
-0.05(-0.72%)
Nov 29, 2010
6.494
6.494
6.288
6.402
31,027
-0.09(-1.34%)
Nov 26, 2010
6.439
6.563
6.439
6.489
18,583
+0.07(+1.14%)
Nov 24, 2010
6.384
6.417
6.417
6.417
45,255
-0.00(-0.06%)
Nov 23, 2010
6.434
6.434
6.292
6.421
21,660
-0.02(-0.29%)
Nov 22, 2010
6.421
6.448
6.315
6.439
79,665
+0.04(+0.65%)
Nov 19, 2010
6.540
6.540
6.274
6.398
38,982
+0.00(+0.07%)
Nov 18, 2010
6.311
6.425
6.219
6.393
18,751
+0.08(+1.31%)
Nov 17, 2010
6.297
6.361
6.150
6.311
23,314
+0.07(+1.18%)
Nov 16, 2010
6.379
6.379
6.219
6.237
38,961
-0.07(-1.16%)
Nov 15, 2010
6.219
6.402
6.219
6.311
40,815
+0.07(+1.10%)
Nov 12, 2010
6.260
6.288
6.186
6.242
35,433
-0.02(-0.29%)
Nov 11, 2010
6.232
6.288
6.219
6.260
19,424
-0.05(-0.80%)
Nov 10, 2010
6.288
6.333
6.265
6.311
43,273
+0.02(+0.36%)
Nov 09, 2010
6.214
6.311
6.196
6.288
47,460
+0.06(+0.88%)
Nov 08, 2010
6.283
6.283
6.219
6.232
42,157
-0.01(-0.15%)
Nov 05, 2010
6.269
6.370
6.196
6.242
40,538
-0.02(-0.29%)
Nov 04, 2010
6.288
6.375
6.177
6.260
97,255
-0.04(-0.58%)
Nov 03, 2010
6.288
6.398
6.288
6.297
82,489
+0.03(+0.51%)
Nov 02, 2010
6.242
6.311
6.196
6.265
95,438
+0.14(+2.32%)
Nov 01, 2010
6.242
6.439
6.063
6.122
99,284
+0.00(+0.08%)
Oct 29, 2010
6.076
6.118
6.017
6.118
86,299
+0.05(+0.83%)
Oct 28, 2010
6.012
6.067
6.008
6.067
61,626
-0.01(-0.23%)
Oct 27, 2010
5.989
6.104
5.989
6.081
52,226
-0.02(-0.38%)
Oct 25, 2010
6.063
6.127
6.012
6.104
171,606
+0.04(+0.68%)
Oct 22, 2010
6.076
6.283
6.053
6.063
171,795
+0.02(+0.41%)
Oct 21, 2010
5.985
6.214
5.943
6.038
182,873
+0.07(+1.20%)
Oct 20, 2010
6.012
6.017
5.943
5.966
181,577
+0.02(+0.39%)
Oct 19, 2010
5.994
6.012
5.930
5.943
116,183
-0.01(-0.15%)
Oct 18, 2010
6.012
6.012
5.897
5.953
155,687
+0.06(+0.93%)
Oct 15, 2010
5.893
6.012
5.842
5.897
82,807
+0.01(+0.16%)
Oct 14, 2010
5.943
5.957
5.840
5.888
110,607
-0.03(-0.47%)
Oct 13, 2010
5.943
5.943
5.810
5.916
169,800
+0.00(+0.00%)
Oct 12, 2010
5.897
5.934
5.746
5.916
245,652
+0.01(+0.23%)
Oct 11, 2010
461.80
5.943
5.767
5.902
323,979
+0.17(+3.04%)
Oct 08, 2010
5.728
5.852
5.535
5.728
82,438
+0.16(+2.89%)
Oct 07, 2010
5.494
5.576
5.494
5.567
46,813
+0.02(+0.33%)
Oct 06, 2010
5.507
5.553
5.507
5.549
55,579
+0.03(+0.58%)
Oct 05, 2010
5.530
5.530
5.460
5.517
182,832
+0.00(+0.00%)
Oct 04, 2010
5.489
5.526
5.466
5.517
25,308
+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
.