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: 7:00 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 (%)
May 31, 2012
6.106
6.106
5.745
5.930
262,369
-0.15(-2.51%)
May 30, 2012
6.120
6.189
6.083
6.083
46,628
-0.11(-1.72%)
May 29, 2012
6.291
6.291
6.120
6.189
31,572
-0.02(-0.30%)
May 25, 2012
6.129
6.240
6.090
6.208
78,941
+0.10(+1.67%)
May 24, 2012
6.134
6.134
6.050
6.106
43,919
+0.02(+0.30%)
May 23, 2012
6.023
6.127
5.967
6.088
48,268
+0.05(+0.84%)
May 22, 2012
6.106
6.138
5.990
6.037
45,622
-0.06(-0.91%)
May 21, 2012
5.856
6.152
5.856
6.092
112,899
+0.25(+4.37%)
May 18, 2012
6.027
6.069
5.796
5.837
84,687
-0.19(-3.23%)
May 17, 2012
6.088
6.115
6.032
6.032
67,360
-0.04(-0.69%)
May 16, 2012
6.129
6.268
6.060
6.074
74,617
-0.05(-0.83%)
May 15, 2012
6.120
6.217
6.120
6.125
33,554
+0.01(+0.23%)
May 14, 2012
6.236
6.236
6.111
6.111
36,869
-0.15(-2.37%)
May 11, 2012
6.143
6.282
6.134
6.259
90,068
+0.09(+1.43%)
May 10, 2012
6.185
6.250
6.138
6.171
46,723
-0.03(-0.45%)
May 09, 2012
6.250
6.254
6.180
6.199
39,578
-0.06(-0.96%)
May 08, 2012
6.134
6.268
6.064
6.259
79,973
+0.14(+2.27%)
May 07, 2012
6.125
6.157
6.079
6.120
56,702
+0.00(+0.00%)
May 04, 2012
6.203
6.208
6.092
6.120
58,636
-0.08(-1.34%)
May 03, 2012
6.143
6.259
6.138
6.203
79,180
+0.01(+0.15%)
May 02, 2012
6.226
6.402
6.157
6.194
89,966
-0.06(-1.04%)
May 01, 2012
6.398
6.454
6.259
6.259
94,489
-0.14(-2.24%)
Apr 30, 2012
6.393
6.440
6.347
6.403
127,061
-0.01(-0.14%)
Apr 27, 2012
6.277
6.412
6.222
6.412
92,643
+0.08(+1.24%)
Apr 26, 2012
6.250
6.370
6.217
6.333
66,691
+0.09(+1.41%)
Apr 25, 2012
6.315
6.315
6.176
6.245
75,373
-0.08(-1.32%)
Apr 24, 2012
5.995
6.352
5.990
6.328
113,263
+0.38(+6.30%)
Apr 23, 2012
6.055
6.083
5.921
5.953
121,209
-0.11(-1.76%)
Apr 20, 2012
6.111
6.157
6.032
6.060
142,058
+0.03(+0.46%)
Apr 19, 2012
6.046
6.174
6.023
6.032
42,000
-0.01(-0.15%)
Apr 18, 2012
6.032
6.069
6.023
6.041
55,122
-0.01(-0.15%)
Apr 17, 2012
6.078
6.129
6.032
6.050
77,417
-0.00(-0.08%)
Apr 16, 2012
6.083
6.092
6.046
6.055
70,777
-0.02(-0.31%)
Apr 13, 2012
6.134
6.166
6.055
6.074
55,424
-0.02(-0.38%)
Apr 12, 2012
6.101
6.148
6.069
6.097
82,265
-0.02(-0.30%)
Apr 11, 2012
6.092
6.157
6.069
6.115
33,344
+0.04(+0.61%)
Apr 10, 2012
6.148
6.203
6.050
6.078
64,250
-0.06(-0.98%)
Apr 09, 2012
6.027
6.277
6.027
6.138
69,700
-0.09(-1.49%)
Apr 05, 2012
6.162
6.287
6.149
6.231
46,628
+0.04(+0.60%)
Apr 04, 2012
6.208
6.208
6.143
6.194
61,994
-0.03(-0.45%)
Apr 03, 2012
6.171
6.328
6.163
6.222
50,347
+0.06(+0.90%)
Apr 02, 2012
6.083
6.176
6.023
6.166
83,495
+0.13(+2.07%)
Mar 30, 2012
6.125
6.301
6.041
6.041
161,223
-0.13(-2.10%)
Mar 29, 2012
6.273
6.305
6.115
6.171
103,179
-0.17(-2.63%)
Mar 28, 2012
6.222
6.384
6.180
6.338
72,273
+0.16(+2.63%)
Mar 27, 2012
6.176
6.203
6.152
6.176
55,834
-0.01(-0.22%)
Mar 26, 2012
6.125
6.250
6.013
6.189
91,408
+0.20(+3.33%)
Mar 23, 2012
5.907
6.023
5.907
5.990
81,861
+0.08(+1.33%)
Mar 22, 2012
6.023
6.037
5.884
5.911
52,957
-0.13(-2.07%)
Mar 21, 2012
6.046
6.069
6.023
6.037
30,076
-0.02(-0.31%)
Mar 20, 2012
6.074
6.074
6.023
6.055
40,539
-0.03(-0.46%)
Mar 19, 2012
6.031
6.092
5.981
6.083
84,469
+0.05(+0.77%)
Mar 16, 2012
6.023
6.069
6.023
6.037
64,910
+0.03(+0.46%)
Mar 15, 2012
6.129
6.129
5.972
6.009
91,598
-0.08(-1.29%)
Mar 14, 2012
6.092
6.165
6.046
6.088
65,482
-0.00(-0.08%)
Mar 13, 2012
6.009
6.092
5.995
6.092
78,060
+0.11(+1.78%)
Mar 12, 2012
5.990
6.013
5.972
5.986
21,220
-0.03(-0.54%)
Mar 09, 2012
5.999
6.050
5.981
6.018
58,208
+0.00(+0.08%)
Mar 08, 2012
6.037
6.038
5.967
6.013
57,859
+0.02(+0.39%)
Mar 07, 2012
5.874
6.013
5.874
5.990
52,356
+0.12(+2.05%)
Mar 06, 2012
5.925
5.925
5.819
5.870
142,241
-0.09(-1.48%)
Mar 05, 2012
5.930
5.972
5.814
5.958
55,514
+0.04(+0.63%)
Mar 02, 2012
6.041
6.046
5.884
5.921
77,566
-0.12(-1.92%)
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
.