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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
6.839
6.928
6.695
6.881
28,043
-0.05(-0.67%)
Dec 30, 2010
6.751
6.946
6.649
6.928
9,743
+0.05(+0.74%)
Dec 29, 2010
6.830
6.879
6.649
6.877
13,059
-0.01(-0.14%)
Dec 28, 2010
6.746
6.886
6.630
6.886
76,059
+0.17(+2.49%)
Dec 27, 2010
6.607
6.946
6.607
6.719
79,559
-0.01(-0.21%)
Dec 23, 2010
6.598
6.788
6.598
6.732
31,360
+0.11(+1.69%)
Dec 22, 2010
6.509
6.626
6.505
6.621
39,716
+0.15(+2.37%)
Dec 21, 2010
6.486
6.527
6.463
6.467
34,263
-0.02(-0.29%)
Dec 20, 2010
6.481
6.486
6.426
6.486
29,013
+0.08(+1.31%)
Dec 17, 2010
6.486
6.574
6.402
6.402
41,634
-0.08(-1.29%)
Dec 16, 2010
6.486
6.486
6.426
6.486
41,208
-0.02(-0.29%)
Dec 15, 2010
6.491
6.509
6.416
6.505
33,775
-0.03(-0.50%)
Dec 14, 2010
6.449
6.598
6.370
6.537
67,831
+0.09(+1.44%)
Dec 13, 2010
6.467
6.509
6.281
6.444
48,452
-0.03(-0.39%)
Dec 10, 2010
6.370
6.732
6.370
6.470
38,184
+0.10(+1.49%)
Dec 09, 2010
6.402
6.486
6.351
6.374
39,296
-0.04(-0.65%)
Dec 08, 2010
6.481
6.556
6.416
6.416
36,133
-0.09(-1.43%)
Dec 07, 2010
6.440
6.509
6.440
6.509
10,420
+0.07(+1.08%)
Dec 06, 2010
6.440
6.621
6.440
6.440
39,645
-0.04(-0.57%)
Dec 03, 2010
6.481
6.486
6.463
6.476
12,934
-0.02(-0.36%)
Dec 02, 2010
6.398
6.505
6.393
6.500
34,367
+0.08(+1.30%)
Dec 01, 2010
6.477
6.514
6.416
6.416
35,014
-0.02(-0.36%)
Nov 30, 2010
6.467
6.505
6.398
6.440
26,409
-0.05(-0.72%)
Nov 29, 2010
6.579
6.579
6.370
6.486
30,627
-0.09(-1.34%)
Nov 26, 2010
6.523
6.649
6.523
6.574
18,343
+0.07(+1.14%)
Nov 24, 2010
6.467
6.500
6.500
6.500
44,671
-0.00(-0.06%)
Nov 23, 2010
6.519
6.519
6.374
6.505
21,380
-0.02(-0.28%)
Nov 22, 2010
6.505
6.533
6.398
6.523
78,636
+0.04(+0.65%)
Nov 19, 2010
6.626
6.626
6.356
6.481
38,479
+0.00(+0.07%)
Nov 18, 2010
6.393
6.509
6.300
6.477
18,509
+0.08(+1.31%)
Nov 17, 2010
6.379
6.444
6.230
6.393
23,013
+0.07(+1.18%)
Nov 16, 2010
6.463
6.463
6.300
6.319
38,457
-0.07(-1.16%)
Nov 15, 2010
6.300
6.486
6.300
6.393
40,288
+0.07(+1.10%)
Nov 12, 2010
6.342
6.370
6.267
6.323
34,975
-0.02(-0.29%)
Nov 11, 2010
6.314
6.370
6.300
6.342
19,174
-0.05(-0.80%)
Nov 10, 2010
6.370
6.416
6.347
6.393
42,714
+0.02(+0.37%)
Nov 09, 2010
6.295
6.393
6.277
6.370
46,848
+0.06(+0.88%)
Nov 08, 2010
6.365
6.365
6.300
6.314
41,613
-0.01(-0.15%)
Nov 05, 2010
6.351
6.453
6.277
6.323
40,015
-0.02(-0.29%)
Nov 04, 2010
6.370
6.458
6.258
6.342
95,999
-0.04(-0.58%)
Nov 03, 2010
6.370
6.481
6.370
6.379
81,424
+0.03(+0.51%)
Nov 02, 2010
6.323
6.393
6.277
6.347
94,206
+0.14(+2.32%)
Nov 01, 2010
6.323
6.523
6.142
6.202
98,002
+0.00(+0.08%)
Oct 29, 2010
6.156
6.198
6.095
6.198
85,185
+0.05(+0.83%)
Oct 28, 2010
6.091
6.147
6.086
6.147
60,830
-0.01(-0.23%)
Oct 27, 2010
6.068
6.184
6.068
6.161
51,551
-0.02(-0.38%)
Oct 25, 2010
6.142
6.207
6.091
6.184
169,390
+0.04(+0.68%)
Oct 22, 2010
6.156
6.365
6.133
6.142
169,577
+0.02(+0.41%)
Oct 21, 2010
6.063
6.295
6.021
6.117
180,512
+0.07(+1.20%)
Oct 20, 2010
6.091
6.095
6.021
6.044
179,232
+0.02(+0.39%)
Oct 19, 2010
6.072
6.091
6.007
6.021
114,683
-0.01(-0.15%)
Oct 18, 2010
6.091
6.091
5.975
6.030
153,677
+0.06(+0.93%)
Oct 15, 2010
5.970
6.091
5.919
5.975
81,738
+0.01(+0.16%)
Oct 14, 2010
6.021
6.035
5.916
5.965
109,179
-0.03(-0.47%)
Oct 13, 2010
6.021
6.021
5.886
5.993
167,607
+0.00(+0.00%)
Oct 12, 2010
5.975
6.012
5.821
5.993
242,480
+0.01(+0.23%)
Oct 11, 2010
467.84
6.021
5.842
5.979
319,796
+0.18(+3.04%)
Oct 08, 2010
5.803
5.928
5.607
5.803
81,374
+0.16(+2.89%)
Oct 07, 2010
5.565
5.649
5.565
5.640
46,209
+0.02(+0.33%)
Oct 06, 2010
5.579
5.626
5.579
5.621
54,861
+0.03(+0.58%)
Oct 05, 2010
5.603
5.603
5.531
5.589
180,471
+0.00(+0.00%)
Oct 04, 2010
5.561
5.598
5.538
5.589
24,981
+0.01(+0.21%)
Oct 01, 2010
5.577
5.644
5.482
5.577
39,036
+0.01(+0.13%)
Sep 30, 2010
5.579
5.593
5.533
5.570
15,365
-0.01(-0.25%)
Sep 29, 2010
5.553
5.584
5.551
5.584
44,521
-0.01(-0.17%)
Sep 28, 2010
5.533
5.593
5.533
5.593
14,494
+0.05(+0.84%)
Sep 27, 2010
5.519
5.556
5.505
5.547
17,036
+0.01(+0.25%)
Sep 24, 2010
5.556
5.556
5.500
5.533
28,861
-0.02(-0.34%)
Sep 23, 2010
5.556
5.556
5.519
5.551
82,772
+0.02(+0.34%)
Sep 22, 2010
5.528
5.538
5.528
5.533
19,397
+0.03(+0.51%)
Sep 21, 2010
5.454
5.510
5.440
5.505
154,993
+0.05(+0.94%)
Sep 20, 2010
5.458
5.477
5.417
5.454
41,454
+0.01(+0.26%)
Sep 17, 2010
5.440
5.482
5.431
5.440
78,830
-0.03(-0.59%)
Sep 15, 2010
5.440
5.477
5.440
5.472
30,399
+0.01(+0.17%)
Sep 14, 2010
5.463
5.491
5.440
5.463
26,858
-0.02(-0.42%)
Sep 13, 2010
5.300
5.519
5.300
5.486
50,596
+0.22(+4.24%)
Sep 10, 2010
5.449
5.449
5.263
5.263
68,192
-0.14(-2.50%)
Sep 09, 2010
5.417
5.418
5.393
5.398
18,128
-0.01(-0.17%)
Sep 08, 2010
5.440
5.472
5.403
5.407
40,948
+0.01(+0.26%)
Sep 07, 2010
5.440
5.440
5.393
5.393
7,506
-0.03(-0.60%)
Sep 03, 2010
6.509
5.514
5.417
5.426
74,801
+0.00(+0.00%)
Sep 02, 2010
5.440
5.514
5.403
5.426
35,937
-0.00(-0.09%)
Sep 01, 2010
5.449
5.486
5.431
5.431
46,022
+0.02(+0.34%)
Aug 31, 2010
5.352
5.510
5.352
5.412
219,727
+0.01(+0.26%)
Aug 30, 2010
5.352
5.435
5.347
5.398
92,317
+0.05(+0.87%)
Aug 27, 2010
5.352
5.440
5.347
5.352
127,648
+0.00(+0.09%)
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
.