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
)
12.46
+0.12 (+0.97%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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 30, 2011
5.500
5.565
5.389
5.514
87,923
+0.01(+0.25%)
Dec 29, 2011
5.389
5.523
5.389
5.500
101,664
+0.13(+2.50%)
Dec 28, 2011
5.630
5.630
5.310
5.365
113,228
-0.26(-4.69%)
Dec 27, 2011
5.676
5.694
5.606
5.630
88,933
-0.02(-0.33%)
Dec 23, 2011
5.491
5.671
5.477
5.648
84,293
+0.18(+3.22%)
Dec 21, 2011
5.440
5.491
5.407
5.472
57,206
+0.04(+0.68%)
Dec 20, 2011
5.444
5.449
5.340
5.435
130,203
+0.06(+1.03%)
Dec 19, 2011
5.495
5.495
5.305
5.379
99,687
-0.11(-2.03%)
Dec 16, 2011
5.398
5.491
5.268
5.491
298,763
+0.14(+2.60%)
Dec 15, 2011
5.333
5.365
5.296
5.352
107,310
+0.04(+0.79%)
Dec 14, 2011
5.319
5.375
5.259
5.310
140,209
-0.01(-0.26%)
Dec 13, 2011
5.338
5.410
5.134
5.324
82,965
-0.04(-0.78%)
Dec 12, 2011
5.477
5.477
5.352
5.365
93,726
-0.10(-1.78%)
Dec 09, 2011
5.426
5.528
5.384
5.463
97,743
+0.02(+0.43%)
Dec 08, 2011
5.463
5.491
5.426
5.440
37,055
-0.03(-0.59%)
Dec 07, 2011
5.486
5.504
5.421
5.472
56,330
-0.01(-0.17%)
Dec 06, 2011
5.481
5.500
5.394
5.481
46,683
-0.02(-0.42%)
Dec 05, 2011
5.472
5.504
5.421
5.504
58,633
+0.03(+0.59%)
Dec 02, 2011
5.458
5.537
5.430
5.472
45,673
+0.03(+0.51%)
Dec 01, 2011
5.528
5.537
5.352
5.444
72,953
-0.09(-1.67%)
Nov 30, 2011
5.463
5.537
5.356
5.537
108,295
+0.14(+2.66%)
Nov 29, 2011
5.523
5.527
5.365
5.393
16,614
-0.17(-3.00%)
Nov 28, 2011
5.565
5.565
5.458
5.560
73,557
+0.16(+3.00%)
Nov 25, 2011
5.398
5.481
5.381
5.398
24,712
+0.00(+0.00%)
Nov 23, 2011
5.444
5.560
5.398
5.398
125,414
-0.06(-1.02%)
Nov 22, 2011
5.449
5.620
5.384
5.453
60,040
+0.03(+0.51%)
Nov 21, 2011
5.500
5.514
5.407
5.426
42,431
-0.08(-1.43%)
Nov 18, 2011
5.504
5.514
5.491
5.504
45,772
+0.01(+0.25%)
Nov 17, 2011
5.504
5.583
5.477
5.491
51,975
+0.00(+0.00%)
Nov 16, 2011
5.528
5.560
5.486
5.491
60,237
-0.04(-0.67%)
Nov 15, 2011
5.481
5.560
5.426
5.528
62,667
+0.02(+0.42%)
Nov 14, 2011
5.541
5.541
5.375
5.504
49,819
-0.04(-0.67%)
Nov 11, 2011
5.555
5.555
5.463
5.541
37,322
+0.00(+0.00%)
Nov 10, 2011
5.352
5.560
5.352
5.541
69,759
+0.21(+4.00%)
Nov 09, 2011
5.287
5.529
5.287
5.328
82,296
-0.14(-2.62%)
Nov 08, 2011
5.398
5.500
5.333
5.472
29,423
+0.07(+1.29%)
Nov 07, 2011
5.393
5.421
5.319
5.402
38,956
-0.00(-0.09%)
Nov 04, 2011
5.430
5.453
5.384
5.407
43,687
-0.03(-0.60%)
Nov 03, 2011
5.364
5.458
5.352
5.440
40,316
+0.11(+2.09%)
Nov 02, 2011
5.194
5.352
5.189
5.328
58,130
+0.14(+2.77%)
Nov 01, 2011
5.352
5.411
5.185
5.185
81,867
-0.24(-4.36%)
Oct 31, 2011
5.465
5.526
5.421
5.421
62,984
-0.11(-2.01%)
Oct 28, 2011
5.532
5.560
5.356
5.532
77,865
-0.03(-0.50%)
Oct 27, 2011
5.588
5.606
5.467
5.560
155,069
+0.03(+0.59%)
Oct 26, 2011
5.514
5.601
5.361
5.528
98,548
-0.01(-0.25%)
Oct 25, 2011
5.579
5.648
5.486
5.541
53,101
-0.05(-0.91%)
Oct 24, 2011
5.532
5.606
5.504
5.592
77,183
+0.09(+1.60%)
Oct 21, 2011
5.551
5.551
5.375
5.504
65,896
+0.01(+0.17%)
Oct 20, 2011
5.412
5.504
5.240
5.495
74,559
+0.11(+1.98%)
Oct 19, 2011
5.514
5.514
5.352
5.389
94,236
-0.09(-1.69%)
Oct 18, 2011
5.416
5.500
5.338
5.481
59,604
+0.11(+1.98%)
Oct 17, 2011
5.500
5.500
5.314
5.375
40,862
-0.15(-2.68%)
Oct 14, 2011
5.463
5.532
5.328
5.523
60,696
+0.06(+1.19%)
Oct 13, 2011
5.560
5.560
5.189
5.458
75,375
-0.19(-3.44%)
Oct 12, 2011
5.453
5.653
5.375
5.653
80,181
+0.21(+3.83%)
Oct 11, 2011
5.467
5.505
5.384
5.444
31,512
-0.05(-0.93%)
Oct 10, 2011
5.208
5.495
5.199
5.495
244,183
+0.31(+5.99%)
Oct 07, 2011
5.236
5.245
5.152
5.185
37,460
-0.03(-0.62%)
Oct 06, 2011
5.148
5.231
4.939
5.217
81,526
+0.13(+2.46%)
Oct 05, 2011
5.009
5.134
4.958
5.092
45,973
+0.09(+1.85%)
Oct 04, 2011
4.819
5.041
4.657
4.999
161,353
+0.12(+2.47%)
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
.