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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2012
6.426
6.426
6.301
6.324
51,476
-0.08(-1.23%)
Jul 30, 2012
6.412
6.435
6.384
6.403
64,729
-0.03(-0.43%)
Jul 27, 2012
6.315
6.440
6.290
6.430
110,034
+0.04(+0.58%)
Jul 26, 2012
6.416
6.416
6.352
6.393
61,832
+0.02(+0.36%)
Jul 25, 2012
6.361
6.407
6.322
6.370
56,948
+0.04(+0.59%)
Jul 24, 2012
6.347
6.416
6.296
6.333
49,792
-0.01(-0.22%)
Jul 23, 2012
6.264
6.416
6.261
6.347
71,654
-0.00(-0.07%)
Jul 20, 2012
6.333
6.383
6.316
6.352
53,075
-0.00(-0.07%)
Jul 19, 2012
6.416
6.416
6.338
6.356
54,863
-0.06(-0.94%)
Jul 18, 2012
6.398
6.421
6.347
6.416
60,492
+0.04(+0.58%)
Jul 17, 2012
6.370
6.440
6.324
6.379
172,402
+0.06(+0.88%)
Jul 16, 2012
6.407
6.426
6.301
6.324
79,906
-0.08(-1.23%)
Jul 13, 2012
6.393
6.416
6.383
6.403
77,549
+0.05(+0.80%)
Jul 12, 2012
6.301
6.370
6.301
6.352
53,688
+0.05(+0.73%)
Jul 11, 2012
6.365
6.375
6.254
6.305
66,080
-0.06(-0.87%)
Jul 10, 2012
6.403
6.403
6.347
6.361
89,425
+0.00(+0.00%)
Jul 09, 2012
6.426
6.426
6.315
6.361
89,267
-0.02(-0.29%)
Jul 06, 2012
6.342
6.398
6.342
6.379
51,500
+0.03(+0.44%)
Jul 05, 2012
6.370
6.458
6.305
6.352
75,230
-0.02(-0.29%)
Jul 03, 2012
6.370
6.370
6.347
6.370
66,316
-0.07(-1.08%)
Jul 02, 2012
6.393
6.463
6.305
6.440
103,509
+0.04(+0.65%)
Jun 29, 2012
6.301
6.426
6.259
6.398
83,288
+0.14(+2.30%)
Jun 28, 2012
6.203
6.268
6.125
6.254
109,967
+0.04(+0.67%)
Jun 27, 2012
6.111
6.213
6.092
6.213
53,369
+0.05(+0.75%)
Jun 26, 2012
6.189
6.250
6.143
6.166
70,287
-0.04(-0.60%)
Jun 25, 2012
6.222
6.222
6.150
6.203
46,606
-0.05(-0.74%)
Jun 22, 2012
6.208
6.250
6.138
6.250
527,258
+0.02(+0.37%)
Jun 21, 2012
6.203
6.226
6.078
6.226
105,968
+0.05(+0.75%)
Jun 20, 2012
6.162
6.222
6.120
6.180
99,710
-0.01(-0.22%)
Jun 19, 2012
6.148
6.245
6.120
6.194
79,798
+0.04(+0.60%)
Jun 18, 2012
6.134
6.189
6.064
6.157
105,978
+0.00(+0.08%)
Jun 15, 2012
6.050
6.157
6.018
6.152
124,729
+0.09(+1.45%)
Jun 14, 2012
5.953
6.088
5.944
6.064
375,985
+0.12(+1.95%)
Jun 13, 2012
6.023
6.069
5.930
5.949
77,274
-0.11(-1.83%)
Jun 12, 2012
5.967
6.060
5.935
6.060
32,703
+0.14(+2.35%)
Jun 11, 2012
6.046
6.111
5.907
5.921
95,872
-0.10(-1.69%)
Jun 08, 2012
5.949
6.023
5.939
6.023
54,301
+0.09(+1.56%)
Jun 07, 2012
5.995
5.995
5.803
5.930
86,187
-0.04(-0.62%)
Jun 06, 2012
5.967
6.009
5.870
5.967
69,113
+0.04(+0.70%)
Jun 05, 2012
5.712
5.972
5.712
5.925
68,366
+0.14(+2.48%)
Jun 04, 2012
5.874
5.981
5.698
5.782
72,286
-0.05(-0.79%)
Jun 01, 2012
5.884
5.976
5.800
5.828
89,174
-0.10(-1.72%)
May 31, 2012
6.106
6.106
5.745
5.930
262,369
-0.15(-2.51%)
May 30, 2012
6.120
6.189
6.083
6.083
46,628
-0.11(-1.72%)
May 29, 2012
6.291
6.291
6.120
6.189
31,572
-0.02(-0.30%)
May 25, 2012
6.129
6.240
6.090
6.208
78,941
+0.10(+1.67%)
May 24, 2012
6.134
6.134
6.050
6.106
43,919
+0.02(+0.30%)
May 23, 2012
6.023
6.127
5.967
6.088
48,268
+0.05(+0.84%)
May 22, 2012
6.106
6.138
5.990
6.037
45,622
-0.06(-0.91%)
May 21, 2012
5.856
6.152
5.856
6.092
112,899
+0.25(+4.37%)
May 18, 2012
6.027
6.069
5.796
5.837
84,687
-0.19(-3.23%)
May 17, 2012
6.088
6.115
6.032
6.032
67,360
-0.04(-0.69%)
May 16, 2012
6.129
6.268
6.060
6.074
74,617
-0.05(-0.83%)
May 15, 2012
6.120
6.217
6.120
6.125
33,554
+0.01(+0.23%)
May 14, 2012
6.236
6.236
6.111
6.111
36,869
-0.15(-2.37%)
May 11, 2012
6.143
6.282
6.134
6.259
90,068
+0.09(+1.43%)
May 10, 2012
6.185
6.250
6.138
6.171
46,723
-0.03(-0.45%)
May 09, 2012
6.250
6.254
6.180
6.199
39,578
-0.06(-0.96%)
May 08, 2012
6.134
6.268
6.064
6.259
79,973
+0.14(+2.27%)
May 07, 2012
6.125
6.157
6.079
6.120
56,702
+0.00(+0.00%)
May 04, 2012
6.203
6.208
6.092
6.120
58,636
-0.08(-1.34%)
May 03, 2012
6.143
6.259
6.138
6.203
79,180
+0.01(+0.15%)
May 02, 2012
6.226
6.402
6.157
6.194
89,966
-0.06(-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
.