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 (%)
Sep 30, 2011
5.097
5.277
5.097
5.162
84,554
+0.02(+0.36%)
Sep 29, 2011
5.162
5.208
5.101
5.143
47,717
+0.05(+0.91%)
Sep 28, 2011
5.250
5.282
5.097
5.097
72,360
-0.19(-3.68%)
Sep 27, 2011
5.268
5.305
5.203
5.291
125,220
+0.07(+1.33%)
Sep 26, 2011
5.231
5.236
5.097
5.222
32,898
+0.00(+0.00%)
Sep 23, 2011
5.148
5.287
5.148
5.222
54,966
+0.07(+1.35%)
Sep 22, 2011
5.134
5.259
5.134
5.152
82,622
-0.06(-1.24%)
Sep 21, 2011
5.259
5.328
5.194
5.217
114,167
-0.02(-0.44%)
Sep 20, 2011
5.365
5.412
5.240
5.240
82,790
-0.08(-1.48%)
Sep 19, 2011
5.352
5.365
5.287
5.319
33,686
-0.04(-0.78%)
Sep 16, 2011
5.361
5.412
5.287
5.361
259,718
-0.06(-1.03%)
Sep 15, 2011
5.435
5.444
5.282
5.416
105,042
+0.02(+0.43%)
Sep 14, 2011
5.426
5.449
5.250
5.393
100,596
-0.03(-0.51%)
Sep 13, 2011
5.273
5.449
5.236
5.421
70,745
+0.14(+2.63%)
Sep 12, 2011
4.990
5.314
4.990
5.282
83,263
+0.13(+2.43%)
Sep 09, 2011
5.236
5.277
5.143
5.157
69,111
-0.07(-1.42%)
Sep 08, 2011
5.319
5.352
5.231
5.231
65,332
-0.10(-1.91%)
Sep 07, 2011
5.319
5.384
5.240
5.333
85,031
+0.06(+1.14%)
Sep 06, 2011
5.097
5.324
5.097
5.273
84,275
+0.10(+1.88%)
Sep 02, 2011
5.208
5.254
5.166
5.175
78,496
-0.07(-1.41%)
Sep 01, 2011
5.342
5.393
5.245
5.250
79,290
-0.09(-1.65%)
Aug 31, 2011
5.384
5.389
5.282
5.338
115,820
-0.05(-0.86%)
Aug 30, 2011
5.398
5.440
5.305
5.384
87,038
-0.07(-1.27%)
Aug 29, 2011
5.421
5.453
5.263
5.453
139,902
+0.06(+1.03%)
Aug 26, 2011
5.324
5.407
5.250
5.398
62,091
+0.07(+1.30%)
Aug 25, 2011
5.384
5.474
5.277
5.328
79,674
-0.06(-1.03%)
Aug 24, 2011
5.342
5.463
5.301
5.384
98,494
+0.03(+0.61%)
Aug 23, 2011
5.213
5.393
5.148
5.352
151,438
+0.20(+3.87%)
Aug 22, 2011
5.222
5.268
5.120
5.152
115,389
-0.06(-1.16%)
Aug 19, 2011
5.342
5.389
5.194
5.213
91,788
-0.13(-2.51%)
Aug 18, 2011
5.333
5.449
5.328
5.347
98,393
-0.13(-2.29%)
Aug 17, 2011
5.435
5.537
5.435
5.472
87,094
+0.07(+1.37%)
Aug 16, 2011
5.407
5.495
5.384
5.398
74,501
-0.06(-1.19%)
Aug 15, 2011
5.370
5.463
5.328
5.463
252,417
+0.19(+3.69%)
Aug 12, 2011
5.375
5.467
5.222
5.268
69,019
+0.00(+0.00%)
Aug 11, 2011
5.078
5.328
5.078
5.268
127,298
+0.18(+3.46%)
Aug 10, 2011
5.375
5.477
5.060
5.092
112,844
-0.21(-4.02%)
Aug 09, 2011
5.560
6.070
5.023
5.305
231,322
+0.16(+3.15%)
Aug 08, 2011
5.560
5.718
5.041
5.143
285,447
-0.51(-9.09%)
Aug 05, 2011
5.620
5.699
5.560
5.657
107,103
+0.04(+0.74%)
Aug 04, 2011
5.699
5.745
5.565
5.616
165,376
-0.14(-2.49%)
Aug 03, 2011
5.769
5.801
5.722
5.759
48,960
-0.01(-0.24%)
Aug 02, 2011
5.824
6.028
5.773
5.773
81,083
-0.05(-0.80%)
Aug 01, 2011
6.139
6.139
5.782
5.819
66,932
-0.02(-0.32%)
Jul 29, 2011
5.699
5.908
5.579
5.838
216,989
+0.11(+1.86%)
Jul 28, 2011
5.880
5.926
5.699
5.731
199,650
-0.19(-3.13%)
Jul 27, 2011
5.912
5.992
5.912
5.917
129,206
-0.03(-0.47%)
Jul 26, 2011
6.009
6.051
5.889
5.945
80,520
-0.05(-0.85%)
Jul 25, 2011
6.065
6.065
5.991
5.996
61,480
-0.13(-2.12%)
Jul 22, 2011
6.139
6.148
6.107
6.125
23,160
-0.01(-0.23%)
Jul 21, 2011
6.074
6.139
6.033
6.139
40,832
+0.11(+1.77%)
Jul 20, 2011
6.023
6.075
6.000
6.033
30,971
-0.06(-0.99%)
Jul 19, 2011
6.019
6.093
6.019
6.093
24,848
+0.08(+1.31%)
Jul 18, 2011
6.093
6.181
6.014
6.014
47,270
-0.07(-1.14%)
Jul 15, 2011
6.047
6.121
6.028
6.084
48,323
+0.04(+0.61%)
Jul 14, 2011
6.098
6.144
6.042
6.047
41,947
-0.03(-0.53%)
Jul 13, 2011
6.060
6.102
6.047
6.079
75,586
+0.02(+0.31%)
Jul 12, 2011
6.074
6.130
6.000
6.060
121,309
+0.00(+0.00%)
Jul 11, 2011
6.070
6.093
5.977
6.060
73,260
-0.01(-0.23%)
Jul 08, 2011
6.065
6.084
6.000
6.074
47,142
-0.01(-0.23%)
Jul 07, 2011
6.070
6.093
6.028
6.088
135,463
+0.02(+0.38%)
Jul 06, 2011
5.986
6.102
5.958
6.065
107,701
+0.11(+1.87%)
Jul 05, 2011
5.931
5.963
5.908
5.954
74,462
+0.03(+0.47%)
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
.