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, 2013
6.365
6.384
6.384
6.384
259,882
+0.05(+0.75%)
Dec 30, 2013
6.275
6.370
6.275
6.337
186,625
+0.06(+0.99%)
Dec 27, 2013
6.289
6.289
6.256
6.275
138,357
-0.01(-0.23%)
Dec 26, 2013
6.351
6.380
6.289
6.289
209,979
-0.03(-0.45%)
Dec 24, 2013
6.270
6.380
6.237
6.318
213,380
+0.05(+0.76%)
Dec 23, 2013
6.389
6.389
6.251
6.270
300,071
-0.10(-1.57%)
Dec 20, 2013
6.208
6.380
6.193
6.370
636,979
+0.15(+2.38%)
Dec 19, 2013
6.284
6.286
6.179
6.222
191,065
-0.11(-1.73%)
Dec 18, 2013
6.270
6.332
6.150
6.332
213,024
+0.05(+0.84%)
Dec 17, 2013
6.270
6.299
6.227
6.279
107,146
+0.03(+0.46%)
Dec 16, 2013
6.160
6.294
6.142
6.251
188,223
+0.09(+1.47%)
Dec 13, 2013
6.193
6.221
6.150
6.160
246,176
-0.02(-0.39%)
Dec 12, 2013
6.265
6.289
6.174
6.184
219,683
-0.11(-1.82%)
Dec 11, 2013
6.341
6.341
6.246
6.299
215,941
-0.02(-0.30%)
Dec 10, 2013
6.365
6.365
6.235
6.318
299,954
-0.04(-0.68%)
Dec 09, 2013
6.380
6.380
6.232
6.361
367,377
-0.03(-0.52%)
Dec 06, 2013
6.284
6.401
6.256
6.394
288,857
+0.18(+2.92%)
Dec 05, 2013
6.241
6.270
6.208
6.213
126,697
-0.02(-0.38%)
Dec 04, 2013
6.260
6.333
6.208
6.236
222,399
-0.03(-0.46%)
Dec 03, 2013
6.236
6.346
6.217
6.265
249,322
+0.00(+0.00%)
Dec 02, 2013
6.351
6.423
6.208
6.265
283,469
-0.13(-2.02%)
Nov 29, 2013
6.480
6.480
6.375
6.394
91,480
-0.04(-0.67%)
Nov 27, 2013
6.318
6.447
6.318
6.437
149,611
+0.10(+1.62%)
Nov 26, 2013
6.249
6.334
6.249
6.334
277,303
+0.06(+0.91%)
Nov 25, 2013
6.353
6.372
6.263
6.277
149,476
-0.05(-0.82%)
Nov 22, 2013
6.320
6.372
6.254
6.330
182,552
+0.02(+0.30%)
Nov 21, 2013
6.296
6.349
6.268
6.311
203,276
+0.04(+0.60%)
Nov 20, 2013
6.358
6.382
6.240
6.273
144,948
-0.09(-1.42%)
Nov 19, 2013
6.396
6.420
6.330
6.363
204,668
-0.05(-0.74%)
Nov 18, 2013
6.462
6.472
6.377
6.410
160,222
-0.03(-0.44%)
Nov 15, 2013
6.415
6.453
6.377
6.439
236,930
+0.01(+0.15%)
Nov 14, 2013
6.401
6.458
6.372
6.429
187,194
+0.18(+2.96%)
Nov 12, 2013
6.339
6.339
6.192
6.244
234,409
-0.07(-1.13%)
Nov 11, 2013
6.349
6.358
6.306
6.315
263,800
-0.06(-0.97%)
Nov 08, 2013
6.481
6.481
6.301
6.377
426,225
-0.10(-1.61%)
Nov 07, 2013
6.505
6.557
6.462
6.481
332,503
+0.03(+0.44%)
Nov 06, 2013
6.524
6.543
6.448
6.453
221,632
-0.01(-0.22%)
Nov 05, 2013
6.510
6.638
6.448
6.467
340,161
-0.15(-2.22%)
Nov 04, 2013
6.614
6.628
6.505
6.614
401,548
+0.02(+0.29%)
Nov 01, 2013
6.543
6.619
6.462
6.595
395,577
+0.06(+0.87%)
Oct 31, 2013
6.690
6.714
6.529
6.538
800,462
-0.17(-2.48%)
Oct 30, 2013
6.709
6.756
6.624
6.704
386,645
-0.00(-0.04%)
Oct 29, 2013
6.725
6.754
6.663
6.707
341,478
-0.00(-0.07%)
Oct 28, 2013
6.664
6.711
6.593
6.711
380,271
+0.05(+0.78%)
Oct 25, 2013
6.626
6.674
6.593
6.659
387,324
+0.08(+1.14%)
Oct 24, 2013
6.579
6.688
6.537
6.584
493,107
+0.02(+0.36%)
Oct 23, 2013
6.532
6.570
6.504
6.561
481,631
+0.04(+0.65%)
Oct 22, 2013
6.546
6.579
6.476
6.518
472,301
+0.01(+0.22%)
Oct 21, 2013
6.542
6.546
6.452
6.504
507,359
-0.05(-0.72%)
Oct 18, 2013
6.546
6.570
6.490
6.551
357,553
+0.02(+0.36%)
Oct 17, 2013
6.480
6.556
6.438
6.528
579,175
+0.08(+1.24%)
Oct 16, 2013
6.396
6.542
6.396
6.447
520,780
+0.06(+0.88%)
Oct 15, 2013
6.400
6.424
6.382
6.391
356,498
-0.00(-0.07%)
Oct 14, 2013
6.358
6.429
6.358
6.396
303,687
+0.00(+0.00%)
Oct 11, 2013
6.377
6.471
6.360
6.396
827,112
+0.02(+0.37%)
Oct 10, 2013
6.386
6.424
6.339
6.372
884,137
+0.02(+0.30%)
Oct 09, 2013
6.363
6.400
6.339
6.353
340,342
-0.02(-0.37%)
Oct 08, 2013
6.377
6.377
6.330
6.377
655,839
+0.04(+0.59%)
Oct 07, 2013
6.287
6.372
6.146
6.339
458,750
+0.03(+0.52%)
Oct 04, 2013
6.349
6.391
6.264
6.306
1,402,969
+0.00(+0.07%)
Oct 03, 2013
6.330
6.382
6.292
6.301
5,850,606
-0.41(-6.17%)
Oct 02, 2013
6.754
6.828
6.650
6.716
166,643
-0.07(-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
.