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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 8, 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
6.426
6.426
6.301
6.325
51,470
-0.08(-1.23%)
Jul 30, 2012
6.413
6.436
6.385
6.403
64,721
-0.03(-0.43%)
Jul 27, 2012
6.315
6.440
6.291
6.431
110,021
+0.04(+0.58%)
Jul 26, 2012
6.417
6.417
6.352
6.394
61,825
+0.02(+0.36%)
Jul 25, 2012
6.362
6.408
6.323
6.371
56,941
+0.04(+0.59%)
Jul 24, 2012
6.348
6.417
6.297
6.334
49,786
-0.01(-0.22%)
Jul 23, 2012
6.264
6.417
6.262
6.348
71,645
-0.00(-0.07%)
Jul 20, 2012
6.334
6.384
6.317
6.352
53,069
-0.00(-0.07%)
Jul 19, 2012
6.417
6.417
6.338
6.357
54,856
-0.06(-0.94%)
Jul 18, 2012
6.399
6.422
6.348
6.417
60,485
+0.04(+0.58%)
Jul 17, 2012
6.371
6.440
6.325
6.380
172,382
+0.06(+0.88%)
Jul 16, 2012
6.408
6.427
6.301
6.325
79,896
-0.08(-1.23%)
Jul 13, 2012
6.394
6.417
6.384
6.403
77,539
+0.05(+0.80%)
Jul 12, 2012
6.301
6.371
6.301
6.352
53,682
+0.05(+0.73%)
Jul 11, 2012
6.366
6.375
6.255
6.306
66,073
-0.06(-0.87%)
Jul 10, 2012
6.403
6.403
6.348
6.362
89,414
+0.00(+0.00%)
Jul 09, 2012
6.426
6.426
6.315
6.362
89,257
-0.02(-0.29%)
Jul 06, 2012
6.343
6.399
6.343
6.380
51,493
+0.03(+0.44%)
Jul 05, 2012
6.371
6.459
6.306
6.352
75,221
-0.02(-0.29%)
Jul 03, 2012
6.371
6.371
6.348
6.371
66,308
-0.07(-1.08%)
Jul 02, 2012
6.394
6.464
6.306
6.440
103,497
+0.04(+0.65%)
Jun 29, 2012
6.301
6.426
6.260
6.399
83,278
+0.14(+2.30%)
Jun 28, 2012
6.204
6.269
6.125
6.255
109,954
+0.04(+0.67%)
Jun 27, 2012
6.111
6.213
6.093
6.213
53,363
+0.05(+0.75%)
Jun 26, 2012
6.190
6.250
6.144
6.167
70,279
-0.04(-0.60%)
Jun 25, 2012
6.223
6.223
6.151
6.204
46,601
-0.05(-0.74%)
Jun 22, 2012
6.209
6.250
6.139
6.250
527,196
+0.02(+0.37%)
Jun 21, 2012
6.204
6.227
6.079
6.227
105,955
+0.05(+0.75%)
Jun 20, 2012
6.162
6.223
6.121
6.181
99,698
-0.01(-0.22%)
Jun 19, 2012
6.148
6.246
6.121
6.195
79,788
+0.04(+0.60%)
Jun 18, 2012
6.135
6.190
6.065
6.158
105,966
+0.00(+0.08%)
Jun 15, 2012
6.051
6.158
6.019
6.153
124,715
+0.09(+1.45%)
Jun 14, 2012
5.954
6.088
5.945
6.065
375,941
+0.12(+1.95%)
Jun 13, 2012
6.023
6.070
5.931
5.949
77,265
-0.11(-1.83%)
Jun 12, 2012
5.968
6.060
5.935
6.060
32,699
+0.14(+2.35%)
Jun 11, 2012
6.047
6.111
5.908
5.921
95,861
-0.10(-1.69%)
Jun 08, 2012
5.949
6.023
5.940
6.023
54,295
+0.09(+1.56%)
Jun 07, 2012
5.996
5.996
5.803
5.931
86,177
-0.04(-0.62%)
Jun 06, 2012
5.968
6.009
5.870
5.968
69,105
+0.04(+0.70%)
Jun 05, 2012
5.713
5.972
5.713
5.926
68,358
+0.14(+2.48%)
Jun 04, 2012
5.875
5.982
5.699
5.782
72,278
-0.05(-0.79%)
Jun 01, 2012
5.884
5.977
5.801
5.829
89,164
-0.10(-1.72%)
May 31, 2012
6.106
6.106
5.745
5.931
262,338
-0.15(-2.51%)
May 30, 2012
6.121
6.190
6.084
6.084
46,622
-0.11(-1.72%)
May 29, 2012
6.292
6.292
6.121
6.190
31,568
-0.02(-0.30%)
May 25, 2012
6.130
6.241
6.091
6.209
78,931
+0.10(+1.67%)
May 24, 2012
6.135
6.135
6.051
6.107
43,914
+0.02(+0.30%)
May 23, 2012
6.023
6.128
5.968
6.088
48,263
+0.05(+0.84%)
May 22, 2012
6.107
6.139
5.991
6.037
45,617
-0.06(-0.91%)
May 21, 2012
5.857
6.153
5.857
6.093
112,885
+0.25(+4.36%)
May 18, 2012
6.028
6.070
5.796
5.838
84,677
-0.19(-3.23%)
May 17, 2012
6.088
6.116
6.033
6.033
67,352
-0.04(-0.69%)
May 16, 2012
6.130
6.268
6.060
6.074
74,608
-0.05(-0.83%)
May 15, 2012
6.121
6.218
6.121
6.125
33,550
+0.01(+0.23%)
May 14, 2012
6.237
6.237
6.111
6.111
36,865
-0.15(-2.37%)
May 11, 2012
6.144
6.283
6.135
6.260
90,057
+0.09(+1.43%)
May 10, 2012
6.186
6.250
6.139
6.172
46,717
-0.03(-0.45%)
May 09, 2012
6.250
6.255
6.181
6.199
39,573
-0.06(-0.96%)
May 08, 2012
6.135
6.269
6.065
6.260
79,963
+0.14(+2.27%)
May 07, 2012
6.125
6.158
6.079
6.121
56,695
+0.00(+0.00%)
May 04, 2012
6.204
6.209
6.093
6.121
58,629
-0.08(-1.34%)
May 03, 2012
6.144
6.260
6.139
6.204
79,171
+0.01(+0.15%)
May 02, 2012
6.227
6.403
6.158
6.195
89,956
-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
.