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
)
13.25
-0.05 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2012
6.365
6.365
6.241
6.264
51,968
-0.08(-1.23%)
Jul 30, 2012
6.351
6.374
6.324
6.342
65,348
-0.03(-0.43%)
Jul 27, 2012
6.255
6.379
6.231
6.369
111,087
+0.04(+0.58%)
Jul 26, 2012
6.356
6.356
6.291
6.333
62,424
+0.02(+0.36%)
Jul 25, 2012
6.301
6.346
6.262
6.310
57,492
+0.04(+0.59%)
Jul 24, 2012
6.287
6.356
6.236
6.273
50,268
-0.01(-0.22%)
Jul 23, 2012
6.204
6.356
6.202
6.287
72,339
-0.00(-0.07%)
Jul 20, 2012
6.273
6.323
6.256
6.291
53,583
-0.00(-0.07%)
Jul 19, 2012
6.356
6.356
6.278
6.296
55,387
-0.06(-0.94%)
Jul 18, 2012
6.337
6.360
6.287
6.356
61,071
+0.04(+0.58%)
Jul 17, 2012
6.310
6.379
6.264
6.319
174,051
+0.06(+0.88%)
Jul 16, 2012
6.346
6.365
6.241
6.264
80,670
-0.08(-1.23%)
Jul 13, 2012
6.333
6.356
6.322
6.342
78,290
+0.05(+0.80%)
Jul 12, 2012
6.241
6.310
6.241
6.291
54,202
+0.05(+0.73%)
Jul 11, 2012
6.305
6.314
6.195
6.246
66,712
-0.06(-0.87%)
Jul 10, 2012
6.342
6.342
6.287
6.301
90,280
+0.00(+0.00%)
Jul 09, 2012
6.365
6.365
6.255
6.301
90,121
-0.02(-0.29%)
Jul 06, 2012
6.282
6.337
6.282
6.319
51,992
+0.03(+0.44%)
Jul 05, 2012
6.310
6.397
6.246
6.291
75,950
-0.02(-0.29%)
Jul 03, 2012
6.310
6.310
6.287
6.310
66,950
-0.07(-1.08%)
Jul 02, 2012
6.333
6.402
6.246
6.379
104,499
+0.04(+0.65%)
Jun 29, 2012
6.241
6.365
6.200
6.337
84,085
+0.14(+2.30%)
Jun 28, 2012
6.145
6.209
6.067
6.195
111,019
+0.04(+0.67%)
Jun 27, 2012
6.053
6.154
6.034
6.154
53,879
+0.05(+0.75%)
Jun 26, 2012
6.131
6.190
6.085
6.108
70,960
-0.04(-0.60%)
Jun 25, 2012
6.163
6.163
6.092
6.145
47,052
-0.05(-0.74%)
Jun 22, 2012
6.149
6.190
6.080
6.190
532,302
+0.02(+0.37%)
Jun 21, 2012
6.145
6.168
6.021
6.168
106,981
+0.05(+0.75%)
Jun 20, 2012
6.103
6.163
6.062
6.122
100,664
-0.01(-0.22%)
Jun 19, 2012
6.089
6.186
6.062
6.135
80,561
+0.04(+0.60%)
Jun 18, 2012
6.076
6.131
6.007
6.099
106,992
+0.00(+0.08%)
Jun 15, 2012
5.993
6.099
5.961
6.094
125,922
+0.09(+1.45%)
Jun 14, 2012
5.897
6.030
5.888
6.007
379,581
+0.11(+1.95%)
Jun 13, 2012
5.966
6.011
5.874
5.892
78,014
-0.11(-1.83%)
Jun 12, 2012
5.911
6.002
5.878
6.002
33,016
+0.14(+2.35%)
Jun 11, 2012
5.989
6.053
5.851
5.865
96,789
-0.10(-1.69%)
Jun 08, 2012
5.892
5.966
5.883
5.966
54,821
+0.09(+1.56%)
Jun 07, 2012
5.938
5.938
5.748
5.874
87,011
-0.04(-0.62%)
Jun 06, 2012
5.910
5.952
5.814
5.911
69,774
+0.04(+0.70%)
Jun 05, 2012
5.658
5.915
5.658
5.869
69,020
+0.14(+2.48%)
Jun 04, 2012
5.819
5.924
5.644
5.727
72,978
-0.05(-0.79%)
Jun 01, 2012
5.828
5.920
5.745
5.773
90,027
-0.10(-1.72%)
May 31, 2012
6.048
6.048
5.690
5.874
264,879
-0.15(-2.51%)
May 30, 2012
6.062
6.131
6.025
6.025
47,074
-0.11(-1.72%)
May 29, 2012
6.232
6.232
6.062
6.131
31,874
-0.02(-0.30%)
May 25, 2012
6.071
6.181
6.033
6.149
79,696
+0.10(+1.67%)
May 24, 2012
6.076
6.076
5.993
6.048
44,339
+0.02(+0.30%)
May 23, 2012
5.966
6.069
5.911
6.030
48,730
+0.05(+0.84%)
May 22, 2012
6.048
6.080
5.933
5.979
46,058
-0.06(-0.91%)
May 21, 2012
5.800
6.094
5.800
6.034
113,978
+0.25(+4.37%)
May 18, 2012
5.970
6.011
5.741
5.782
85,497
-0.19(-3.23%)
May 17, 2012
6.030
6.057
5.975
5.975
68,005
-0.04(-0.69%)
May 16, 2012
6.071
6.208
6.002
6.016
75,331
-0.05(-0.83%)
May 15, 2012
6.062
6.158
6.062
6.067
33,875
+0.01(+0.23%)
May 14, 2012
6.177
6.177
6.053
6.053
37,222
-0.15(-2.37%)
May 11, 2012
6.085
6.223
6.076
6.200
90,929
+0.09(+1.43%)
May 10, 2012
6.126
6.190
6.080
6.112
47,170
-0.03(-0.45%)
May 09, 2012
6.190
6.195
6.122
6.140
39,957
-0.06(-0.96%)
May 08, 2012
6.076
6.209
6.007
6.200
80,738
+0.14(+2.27%)
May 07, 2012
6.067
6.099
6.021
6.062
57,244
+0.00(+0.00%)
May 04, 2012
6.145
6.149
6.034
6.062
59,196
-0.08(-1.34%)
May 03, 2012
6.085
6.200
6.080
6.145
79,938
+0.01(+0.15%)
May 02, 2012
6.168
6.342
6.099
6.135
90,827
-0.06(-1.04%)
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
.