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
)
12.18
+0.41 (+3.48%)
Streaming Delayed Price
Updated: 11:20 AM EDT, May 7, 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 (%)
Feb 29, 2016
6.293
6.470
6.265
6.390
243,851
+0.10(+1.54%)
Feb 26, 2016
6.270
6.458
6.270
6.293
402,436
+0.02(+0.36%)
Feb 25, 2016
6.071
6.282
5.986
6.270
477,825
+0.34(+5.76%)
Feb 24, 2016
5.889
5.952
5.769
5.929
164,533
-0.01(-0.10%)
Feb 23, 2016
5.974
6.031
5.895
5.934
136,438
-0.04(-0.67%)
Feb 22, 2016
6.003
6.054
5.957
5.974
218,506
+0.01(+0.19%)
Feb 19, 2016
5.900
6.094
5.900
5.963
201,960
+0.03(+0.58%)
Feb 18, 2016
5.912
5.986
5.838
5.929
201,381
+0.06(+0.97%)
Feb 17, 2016
5.758
5.957
5.758
5.872
225,945
+0.12(+2.08%)
Feb 16, 2016
5.672
5.803
5.661
5.752
230,730
+0.11(+1.92%)
Feb 12, 2016
5.678
5.644
5.644
5.644
192,967
+0.02(+0.41%)
Feb 11, 2016
5.587
5.684
5.565
5.621
224,702
-0.04(-0.70%)
Feb 10, 2016
5.695
5.792
5.644
5.661
208,369
+0.02(+0.40%)
Feb 09, 2016
5.695
5.809
5.604
5.638
326,889
-0.13(-2.27%)
Feb 08, 2016
5.952
6.008
5.673
5.769
410,581
-0.22(-3.62%)
Feb 05, 2016
6.031
6.071
5.980
5.986
221,507
-0.05(-0.85%)
Feb 04, 2016
6.065
6.100
6.008
6.037
233,810
-0.03(-0.47%)
Feb 03, 2016
6.202
6.219
6.043
6.065
363,353
-0.10(-1.66%)
Feb 02, 2016
6.185
6.231
6.094
6.168
188,523
-0.05(-0.82%)
Feb 01, 2016
6.214
6.333
6.196
6.219
309,891
-0.00(-0.05%)
Jan 29, 2016
6.177
6.273
6.143
6.222
463,787
+0.10(+1.57%)
Jan 28, 2016
6.081
6.284
6.019
6.126
402,156
+0.09(+1.50%)
Jan 27, 2016
6.092
6.117
5.985
6.036
314,144
-0.10(-1.57%)
Jan 26, 2016
5.974
6.177
5.974
6.132
497,245
+0.19(+3.13%)
Jan 25, 2016
5.895
6.013
5.827
5.945
220,664
+0.03(+0.57%)
Jan 22, 2016
5.776
5.957
5.708
5.912
463,293
+0.21(+3.66%)
Jan 21, 2016
5.595
5.838
5.533
5.703
504,300
+0.11(+2.02%)
Jan 20, 2016
5.810
5.838
5.330
5.590
1,369,998
-0.30(-5.08%)
Jan 19, 2016
6.120
6.129
5.878
5.889
387,417
-0.15(-2.52%)
Jan 15, 2016
6.002
6.041
6.041
6.041
572,601
-0.08(-1.38%)
Jan 14, 2016
6.019
6.222
5.940
6.126
455,174
+0.08(+1.31%)
Jan 13, 2016
6.199
6.279
5.985
6.047
549,890
-0.15(-2.46%)
Jan 12, 2016
6.521
6.527
6.171
6.199
481,165
-0.28(-4.36%)
Jan 11, 2016
6.459
6.516
6.420
6.482
178,909
+0.05(+0.70%)
Jan 08, 2016
6.583
6.601
6.414
6.437
315,724
-0.10(-1.55%)
Jan 07, 2016
6.730
6.742
6.510
6.538
340,796
-0.28(-4.14%)
Jan 06, 2016
6.725
6.888
6.713
6.821
192,851
+0.05(+0.67%)
Jan 05, 2016
6.600
6.826
6.595
6.775
166,189
+0.15(+2.21%)
Jan 04, 2016
6.708
6.708
6.527
6.629
228,872
-0.10(-1.47%)
Dec 31, 2015
6.795
6.727
6.727
6.727
175,131
-0.08(-1.23%)
Dec 30, 2015
6.862
6.901
6.795
6.811
129,163
-0.07(-1.06%)
Dec 29, 2015
6.823
6.942
6.823
6.884
177,300
+0.10(+1.40%)
Dec 28, 2015
6.722
6.817
6.688
6.789
206,014
+0.06(+0.83%)
Dec 24, 2015
6.722
6.733
6.733
6.733
65,875
-0.01(-0.08%)
Dec 23, 2015
6.643
6.739
6.643
6.739
154,729
+0.10(+1.43%)
Dec 22, 2015
6.627
6.694
6.565
6.643
231,059
+0.05(+0.76%)
Dec 21, 2015
6.778
6.800
6.526
6.593
314,740
-0.18(-2.73%)
Dec 18, 2015
6.711
6.839
6.610
6.778
1,467,394
+0.04(+0.67%)
Dec 17, 2015
6.750
6.789
6.716
6.733
199,669
-0.01(-0.17%)
Dec 16, 2015
6.531
6.789
6.492
6.744
367,624
+0.27(+4.15%)
Dec 15, 2015
6.268
6.492
6.268
6.475
370,768
+0.21(+3.40%)
Dec 14, 2015
6.285
6.349
6.128
6.262
409,909
-0.07(-1.06%)
Dec 11, 2015
6.335
6.414
6.290
6.330
392,405
-0.01(-0.09%)
Dec 10, 2015
6.414
6.458
6.318
6.335
138,127
-0.08(-1.22%)
Dec 09, 2015
6.335
6.459
6.299
6.414
199,176
+0.08(+1.33%)
Dec 08, 2015
6.285
6.358
6.262
6.330
162,399
-0.02(-0.26%)
Dec 07, 2015
6.330
6.386
6.307
6.346
288,863
-0.01(-0.18%)
Dec 04, 2015
6.391
6.470
6.240
6.358
732,853
-0.04(-0.61%)
Dec 03, 2015
6.621
6.674
6.375
6.397
324,296
-0.22(-3.38%)
Dec 02, 2015
6.755
6.795
6.615
6.621
264,616
-0.19(-2.80%)
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
.