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
)
13.42
+0.34 (+2.60%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 (%)
Aug 31, 2012
6.054
6.054
5.995
6.050
814,954
+0.02(+0.38%)
Aug 30, 2012
6.004
6.031
5.962
6.027
389,617
+0.05(+0.77%)
Aug 29, 2012
5.916
6.018
5.907
5.981
692,002
+0.02(+0.31%)
Aug 27, 2012
5.939
5.972
5.930
5.962
613,230
+0.00(+0.00%)
Aug 24, 2012
5.861
6.031
5.856
5.962
1,349,654
+0.09(+1.49%)
Aug 23, 2012
5.880
5.893
5.856
5.875
3,859,527
-0.27(-4.35%)
Aug 22, 2012
6.183
6.216
6.142
6.142
107,680
-0.07(-1.11%)
Aug 21, 2012
6.133
6.216
6.133
6.211
107,137
+0.07(+1.12%)
Aug 20, 2012
6.285
6.308
6.124
6.142
184,057
-0.07(-1.11%)
Aug 17, 2012
6.206
6.211
6.087
6.211
73,592
+0.08(+1.35%)
Aug 16, 2012
6.036
6.147
6.036
6.128
78,919
+0.06(+1.06%)
Aug 15, 2012
6.077
6.142
6.031
6.064
173,508
-0.04(-0.68%)
Aug 14, 2012
6.211
6.216
6.084
6.105
125,158
-0.07(-1.12%)
Aug 13, 2012
6.128
6.220
6.101
6.174
106,653
+0.08(+1.28%)
Aug 10, 2012
6.211
6.298
6.059
6.096
271,002
-0.09(-1.49%)
Aug 09, 2012
6.266
6.308
6.174
6.188
252,465
-0.12(-1.83%)
Aug 08, 2012
6.285
6.335
6.240
6.303
54,759
+0.03(+0.44%)
Aug 07, 2012
6.280
6.354
6.216
6.275
113,067
-0.05(-0.80%)
Aug 06, 2012
6.340
6.340
6.266
6.326
62,693
-0.01(-0.22%)
Aug 03, 2012
6.303
6.353
6.303
6.340
72,664
+0.06(+0.88%)
Aug 02, 2012
6.174
6.335
6.174
6.285
47,541
+0.13(+2.17%)
Aug 01, 2012
6.322
6.363
6.151
6.151
93,042
-0.13(-2.12%)
Jul 31, 2012
6.386
6.386
6.262
6.285
51,796
-0.08(-1.23%)
Jul 30, 2012
6.372
6.395
6.345
6.363
65,132
-0.03(-0.43%)
Jul 27, 2012
6.275
6.400
6.252
6.391
110,719
+0.04(+0.58%)
Jul 26, 2012
6.377
6.377
6.312
6.354
62,217
+0.02(+0.36%)
Jul 25, 2012
6.322
6.368
6.283
6.331
57,302
+0.04(+0.59%)
Jul 24, 2012
6.308
6.377
6.257
6.294
50,102
-0.01(-0.22%)
Jul 23, 2012
6.225
6.377
6.222
6.308
72,100
-0.00(-0.07%)
Jul 20, 2012
6.294
6.344
6.277
6.312
53,406
-0.00(-0.07%)
Jul 19, 2012
6.377
6.377
6.299
6.317
55,204
-0.06(-0.94%)
Jul 18, 2012
6.358
6.381
6.308
6.377
60,868
+0.04(+0.58%)
Jul 17, 2012
6.331
6.400
6.285
6.340
173,475
+0.06(+0.88%)
Jul 16, 2012
6.368
6.386
6.262
6.285
80,403
-0.08(-1.23%)
Jul 13, 2012
6.354
6.377
6.343
6.363
78,031
+0.05(+0.80%)
Jul 12, 2012
6.262
6.331
6.262
6.312
54,022
+0.05(+0.73%)
Jul 11, 2012
6.326
6.335
6.216
6.266
66,492
-0.06(-0.87%)
Jul 10, 2012
6.363
6.363
6.308
6.322
89,981
+0.00(+0.00%)
Jul 09, 2012
6.386
6.386
6.275
6.322
89,823
-0.02(-0.29%)
Jul 06, 2012
6.303
6.358
6.303
6.340
51,820
+0.03(+0.44%)
Jul 05, 2012
6.331
6.418
6.266
6.312
75,698
-0.02(-0.29%)
Jul 03, 2012
6.331
6.331
6.308
6.331
66,728
-0.07(-1.08%)
Jul 02, 2012
6.354
6.423
6.266
6.400
104,153
+0.04(+0.65%)
Jun 29, 2012
6.262
6.386
6.220
6.358
83,806
+0.14(+2.30%)
Jun 28, 2012
6.165
6.229
6.087
6.216
110,652
+0.04(+0.67%)
Jun 27, 2012
6.073
6.174
6.054
6.174
53,701
+0.05(+0.75%)
Jun 26, 2012
6.151
6.211
6.105
6.128
70,725
-0.04(-0.60%)
Jun 25, 2012
6.183
6.183
6.112
6.165
46,896
-0.05(-0.74%)
Jun 22, 2012
6.170
6.211
6.101
6.211
530,540
+0.02(+0.37%)
Jun 21, 2012
6.165
6.188
6.041
6.188
106,627
+0.05(+0.75%)
Jun 20, 2012
6.124
6.183
6.082
6.142
100,331
-0.01(-0.22%)
Jun 19, 2012
6.110
6.206
6.082
6.156
80,294
+0.04(+0.60%)
Jun 18, 2012
6.096
6.151
6.027
6.119
106,638
+0.00(+0.08%)
Jun 15, 2012
6.013
6.119
5.981
6.114
125,506
+0.09(+1.45%)
Jun 14, 2012
5.916
6.050
5.907
6.027
378,325
+0.12(+1.95%)
Jun 13, 2012
5.985
6.031
5.893
5.912
77,755
-0.11(-1.83%)
Jun 12, 2012
5.930
6.022
5.898
6.022
32,907
+0.14(+2.35%)
Jun 11, 2012
6.008
6.073
5.870
5.884
96,469
-0.10(-1.69%)
Jun 08, 2012
5.912
5.985
5.903
5.985
54,639
+0.09(+1.56%)
Jun 07, 2012
5.958
5.958
5.767
5.893
86,723
-0.04(-0.62%)
Jun 06, 2012
5.930
5.972
5.833
5.930
69,543
+0.04(+0.70%)
Jun 05, 2012
5.677
5.935
5.677
5.889
68,792
+0.14(+2.48%)
Jun 04, 2012
5.838
5.944
5.663
5.746
72,736
-0.05(-0.79%)
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
.