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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2012
6.356
6.516
6.254
6.509
238,416
+0.15(+2.41%)
Dec 28, 2012
6.365
6.440
6.328
6.356
193,562
-0.06(-0.87%)
Dec 27, 2012
6.454
6.486
6.310
6.412
220,153
-0.10(-1.56%)
Dec 26, 2012
6.514
6.542
6.467
6.514
130,562
-0.01(-0.21%)
Dec 24, 2012
6.500
6.565
6.463
6.528
86,463
+0.03(+0.43%)
Dec 21, 2012
6.463
6.579
6.458
6.500
597,140
-0.02(-0.28%)
Dec 20, 2012
6.430
6.518
6.416
6.518
554,991
+0.13(+1.96%)
Dec 19, 2012
6.403
6.412
6.315
6.393
518,991
-0.01(-0.22%)
Dec 18, 2012
6.342
6.407
6.291
6.407
222,089
+0.08(+1.24%)
Dec 17, 2012
6.342
6.342
6.254
6.328
232,666
-0.00(-0.07%)
Dec 14, 2012
6.361
6.389
6.268
6.333
244,214
+0.00(+0.00%)
Dec 13, 2012
6.389
6.389
6.310
6.333
141,106
-0.04(-0.65%)
Dec 12, 2012
6.375
6.375
6.301
6.375
218,204
+0.00(+0.00%)
Dec 11, 2012
6.328
6.419
6.301
6.375
406,250
+0.10(+1.55%)
Dec 10, 2012
6.393
6.393
6.199
6.277
432,093
-0.08(-1.24%)
Dec 07, 2012
6.310
6.370
6.166
6.356
524,700
-0.02(-0.29%)
Dec 06, 2012
6.375
6.375
6.305
6.375
240,506
+0.01(+0.15%)
Dec 05, 2012
6.440
6.440
6.365
6.365
347,903
-0.04(-0.58%)
Dec 04, 2012
6.393
6.472
6.375
6.403
517,020
-0.11(-1.64%)
Nov 30, 2012
6.421
6.509
6.352
6.509
6,728,667
+0.12(+1.89%)
Nov 29, 2012
6.328
6.393
6.259
6.389
504,782
+0.07(+1.17%)
Nov 28, 2012
6.213
6.324
6.111
6.315
411,853
+0.01(+0.15%)
Nov 27, 2012
6.393
6.393
6.273
6.305
489,532
-0.06(-1.02%)
Nov 26, 2012
6.347
6.403
6.310
6.370
524,156
+0.03(+0.44%)
Nov 23, 2012
6.259
6.477
6.222
6.342
324,021
+0.12(+1.86%)
Nov 21, 2012
6.134
6.240
6.101
6.226
327,036
+0.12(+1.90%)
Nov 20, 2012
6.083
6.134
5.986
6.111
284,173
-0.01(-0.23%)
Nov 19, 2012
6.194
6.194
6.050
6.125
323,194
+0.01(+0.23%)
Nov 16, 2012
5.939
6.134
5.911
6.111
521,260
+0.14(+2.41%)
Nov 15, 2012
5.698
6.018
5.698
5.967
937,594
+0.37(+6.53%)
Nov 14, 2012
5.884
5.902
5.592
5.601
442,996
-0.27(-4.65%)
Nov 13, 2012
5.925
5.953
5.814
5.874
336,991
+0.01(+0.16%)
Nov 12, 2012
5.888
5.953
5.791
5.865
779,401
-0.03(-0.47%)
Nov 09, 2012
5.930
5.935
5.828
5.893
997,165
-0.06(-0.93%)
Nov 08, 2012
6.157
6.157
5.949
5.949
414,581
-0.14(-2.28%)
Nov 07, 2012
6.092
6.160
5.999
6.088
282,642
-0.04(-0.61%)
Nov 06, 2012
6.162
6.176
6.092
6.125
201,065
-0.01(-0.15%)
Nov 05, 2012
6.226
6.226
6.115
6.134
218,146
-0.05(-0.82%)
Nov 02, 2012
6.268
6.268
6.185
6.185
231,451
-0.05(-0.82%)
Nov 01, 2012
6.268
6.291
6.185
6.236
237,495
-0.00(-0.07%)
Oct 31, 2012
6.148
6.277
6.115
6.240
415,492
+0.07(+1.13%)
Oct 26, 2012
6.176
6.171
6.171
6.171
242,401
+0.02(+0.30%)
Oct 25, 2012
6.199
6.239
6.115
6.152
362,101
-0.03(-0.45%)
Oct 24, 2012
6.245
6.254
6.166
6.180
320,086
-0.03(-0.45%)
Oct 23, 2012
6.171
6.208
6.097
6.208
372,892
+0.21(+3.47%)
Oct 19, 2012
6.037
6.041
5.981
5.999
256,328
-0.03(-0.46%)
Oct 18, 2012
6.064
6.069
5.999
6.027
480,228
-0.04(-0.69%)
Oct 17, 2012
6.069
6.092
6.046
6.069
183,631
-0.01(-0.23%)
Oct 16, 2012
6.064
6.097
5.999
6.083
219,708
+0.04(+0.69%)
Oct 15, 2012
6.041
6.097
5.999
6.041
178,984
+0.00(+0.08%)
Oct 12, 2012
6.111
6.134
5.990
6.037
380,621
-0.06(-0.99%)
Oct 11, 2012
6.074
6.134
6.074
6.097
265,957
-0.01(-0.15%)
Oct 10, 2012
6.129
6.147
6.083
6.106
217,261
-0.02(-0.38%)
Oct 09, 2012
6.134
6.176
6.078
6.129
190,497
+0.01(+0.23%)
Oct 08, 2012
6.083
6.134
6.060
6.115
183,240
+0.04(+0.69%)
Oct 05, 2012
6.101
6.148
6.055
6.074
206,526
-0.02(-0.38%)
Oct 04, 2012
6.134
6.166
6.069
6.097
178,202
-0.03(-0.45%)
Oct 03, 2012
6.046
6.180
6.037
6.125
275,562
+0.07(+1.23%)
Oct 02, 2012
6.078
6.106
6.027
6.050
238,371
-0.03(-0.46%)
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
.