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
)
12.44
+0.03 (+0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2011
5.462
5.536
5.356
5.536
108,307
+0.14(+2.66%)
Nov 29, 2011
5.522
5.527
5.365
5.393
16,616
-0.17(-3.00%)
Nov 28, 2011
5.564
5.564
5.457
5.559
73,566
+0.16(+3.00%)
Nov 25, 2011
5.397
5.481
5.380
5.397
24,715
+0.00(+0.00%)
Nov 23, 2011
5.444
5.559
5.397
5.397
125,429
-0.06(-1.02%)
Nov 22, 2011
5.448
5.620
5.383
5.453
60,047
+0.03(+0.51%)
Nov 21, 2011
5.499
5.513
5.406
5.425
42,436
-0.08(-1.43%)
Nov 18, 2011
5.504
5.513
5.490
5.504
45,777
+0.01(+0.25%)
Nov 17, 2011
5.504
5.583
5.476
5.490
51,981
+0.00(+0.00%)
Nov 16, 2011
5.527
5.559
5.485
5.490
60,244
-0.04(-0.67%)
Nov 15, 2011
5.481
5.559
5.425
5.527
62,674
+0.02(+0.42%)
Nov 14, 2011
5.541
5.541
5.374
5.504
49,825
-0.04(-0.67%)
Nov 11, 2011
5.555
5.555
5.462
5.541
37,327
+0.00(+0.00%)
Nov 10, 2011
5.351
5.559
5.351
5.541
69,767
+0.21(+4.00%)
Nov 09, 2011
5.286
5.529
5.286
5.328
82,306
-0.14(-2.62%)
Nov 08, 2011
5.397
5.499
5.332
5.471
29,427
+0.07(+1.29%)
Nov 07, 2011
5.393
5.420
5.318
5.402
38,961
-0.00(-0.09%)
Nov 04, 2011
5.430
5.453
5.383
5.406
43,692
-0.03(-0.60%)
Nov 03, 2011
5.364
5.457
5.351
5.439
40,321
+0.11(+2.09%)
Nov 02, 2011
5.193
5.351
5.189
5.328
58,137
+0.14(+2.77%)
Nov 01, 2011
5.351
5.411
5.184
5.184
81,876
-0.24(-4.36%)
Oct 31, 2011
5.465
5.525
5.420
5.420
62,991
-0.11(-2.01%)
Oct 28, 2011
5.532
5.559
5.356
5.532
77,874
-0.03(-0.50%)
Oct 27, 2011
5.587
5.606
5.467
5.559
155,087
+0.03(+0.59%)
Oct 26, 2011
5.513
5.601
5.360
5.527
98,560
-0.01(-0.25%)
Oct 25, 2011
5.578
5.647
5.485
5.541
53,108
-0.05(-0.91%)
Oct 24, 2011
5.531
5.606
5.504
5.592
77,192
+0.09(+1.60%)
Oct 21, 2011
5.550
5.550
5.374
5.504
65,903
+0.01(+0.17%)
Oct 20, 2011
5.411
5.504
5.240
5.495
74,568
+0.11(+1.98%)
Oct 19, 2011
5.513
5.513
5.351
5.388
94,247
-0.09(-1.69%)
Oct 18, 2011
5.416
5.499
5.337
5.481
59,611
+0.11(+1.98%)
Oct 17, 2011
5.499
5.499
5.314
5.374
40,867
-0.15(-2.68%)
Oct 14, 2011
5.462
5.532
5.328
5.522
60,703
+0.06(+1.19%)
Oct 13, 2011
5.559
5.559
5.189
5.457
75,384
-0.19(-3.44%)
Oct 12, 2011
5.453
5.652
5.374
5.652
80,191
+0.21(+3.83%)
Oct 11, 2011
5.467
5.504
5.383
5.444
31,516
-0.05(-0.93%)
Oct 10, 2011
5.207
5.495
5.198
5.495
244,212
+0.31(+5.99%)
Oct 07, 2011
5.235
5.244
5.152
5.184
37,465
-0.03(-0.62%)
Oct 06, 2011
5.147
5.230
4.939
5.217
81,535
+0.13(+2.46%)
Oct 05, 2011
5.008
5.133
4.957
5.091
45,978
+0.09(+1.85%)
Oct 04, 2011
4.818
5.040
4.656
4.999
161,372
+0.12(+2.47%)
Oct 03, 2011
5.142
5.170
4.878
4.878
120,557
-0.28(-5.48%)
Sep 30, 2011
5.096
5.277
5.096
5.161
84,564
+0.02(+0.36%)
Sep 29, 2011
5.161
5.207
5.101
5.142
47,722
+0.05(+0.91%)
Sep 28, 2011
5.249
5.281
5.096
5.096
72,368
-0.19(-3.68%)
Sep 27, 2011
5.268
5.305
5.203
5.291
125,234
+0.07(+1.33%)
Sep 26, 2011
5.230
5.235
5.096
5.221
32,902
+0.00(+0.00%)
Sep 23, 2011
5.147
5.286
5.147
5.221
54,973
+0.07(+1.35%)
Sep 22, 2011
5.133
5.258
5.133
5.152
82,632
-0.06(-1.24%)
Sep 21, 2011
5.258
5.328
5.193
5.217
114,181
-0.02(-0.44%)
Sep 20, 2011
5.365
5.411
5.240
5.240
82,800
-0.08(-1.48%)
Sep 19, 2011
5.351
5.365
5.286
5.318
33,690
-0.04(-0.78%)
Sep 16, 2011
5.360
5.411
5.286
5.360
259,749
-0.06(-1.03%)
Sep 15, 2011
5.434
5.444
5.281
5.416
105,054
+0.02(+0.43%)
Sep 14, 2011
5.425
5.448
5.249
5.393
100,608
-0.03(-0.51%)
Sep 13, 2011
5.272
5.448
5.235
5.420
70,754
+0.14(+2.63%)
Sep 12, 2011
4.990
5.314
4.990
5.281
83,273
+0.13(+2.43%)
Sep 09, 2011
5.235
5.277
5.142
5.156
69,120
-0.07(-1.42%)
Sep 08, 2011
5.318
5.351
5.230
5.230
65,340
-0.10(-1.91%)
Sep 07, 2011
5.318
5.383
5.240
5.332
85,041
+0.06(+1.14%)
Sep 06, 2011
5.096
5.323
5.096
5.272
84,285
+0.10(+1.88%)
Sep 02, 2011
5.207
5.254
5.166
5.175
78,505
-0.07(-1.41%)
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
.