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: 7:00 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 (%)
Sep 28, 2012
6.115
6.138
6.092
6.115
331,634
-0.03(-0.45%)
Sep 27, 2012
6.129
6.166
6.097
6.143
374,642
-0.00(-0.08%)
Sep 26, 2012
6.194
6.220
6.120
6.148
231,492
-0.03(-0.45%)
Sep 25, 2012
6.226
6.254
6.176
6.176
273,835
-0.04(-0.60%)
Sep 24, 2012
6.226
6.254
6.199
6.213
302,900
-0.03(-0.45%)
Sep 21, 2012
6.194
6.282
6.166
6.240
924,719
+0.09(+1.43%)
Sep 20, 2012
6.097
6.162
6.074
6.152
229,368
+0.02(+0.30%)
Sep 19, 2012
6.074
6.166
6.046
6.134
341,494
+0.03(+0.46%)
Sep 18, 2012
6.097
6.176
6.097
6.106
165,871
-0.01(-0.15%)
Sep 17, 2012
6.194
6.203
6.092
6.115
209,784
-0.06(-0.98%)
Sep 14, 2012
6.134
6.185
6.134
6.176
228,789
+0.04(+0.68%)
Sep 13, 2012
6.101
6.138
6.078
6.134
484,833
+0.06(+0.99%)
Sep 12, 2012
6.069
6.134
6.051
6.074
151,698
+0.01(+0.15%)
Sep 11, 2012
6.023
6.089
6.018
6.064
163,144
+0.04(+0.61%)
Sep 10, 2012
6.092
6.111
6.023
6.027
219,113
-0.06(-1.06%)
Sep 07, 2012
6.166
6.166
6.079
6.092
322,100
-0.03(-0.53%)
Sep 06, 2012
6.134
6.185
6.101
6.125
371,873
+0.00(+0.00%)
Sep 05, 2012
6.138
6.138
6.101
6.125
253,852
-0.01(-0.15%)
Sep 04, 2012
6.092
6.134
6.041
6.134
605,204
+0.05(+0.76%)
Aug 31, 2012
6.092
6.092
6.032
6.088
809,914
+0.02(+0.38%)
Aug 30, 2012
6.041
6.069
5.999
6.064
387,207
+0.05(+0.77%)
Aug 29, 2012
5.953
6.055
5.944
6.018
687,722
+0.02(+0.31%)
Aug 27, 2012
5.976
6.009
5.967
5.999
609,437
+0.00(+0.00%)
Aug 24, 2012
5.898
6.069
5.893
5.999
1,341,306
+0.09(+1.49%)
Aug 23, 2012
5.916
5.930
5.893
5.911
3,835,655
-0.27(-4.35%)
Aug 22, 2012
6.222
6.254
6.180
6.180
107,014
-0.07(-1.11%)
Aug 21, 2012
6.171
6.254
6.171
6.250
106,475
+0.07(+1.12%)
Aug 20, 2012
6.324
6.347
6.162
6.180
182,919
-0.07(-1.11%)
Aug 17, 2012
6.245
6.250
6.125
6.250
73,137
+0.08(+1.35%)
Aug 16, 2012
6.074
6.185
6.074
6.166
78,431
+0.06(+1.06%)
Aug 15, 2012
6.115
6.180
6.069
6.101
172,435
-0.04(-0.68%)
Aug 14, 2012
6.250
6.254
6.122
6.143
124,384
-0.07(-1.12%)
Aug 13, 2012
6.166
6.259
6.138
6.213
105,993
+0.08(+1.28%)
Aug 10, 2012
6.250
6.338
6.097
6.134
269,326
-0.09(-1.49%)
Aug 09, 2012
6.305
6.347
6.213
6.226
250,903
-0.12(-1.83%)
Aug 08, 2012
6.324
6.375
6.278
6.342
54,420
+0.03(+0.44%)
Aug 07, 2012
6.319
6.393
6.254
6.315
112,368
-0.05(-0.80%)
Aug 06, 2012
6.379
6.379
6.305
6.365
62,305
-0.01(-0.22%)
Aug 03, 2012
6.342
6.392
6.342
6.379
72,215
+0.06(+0.88%)
Aug 02, 2012
6.213
6.375
6.213
6.324
47,247
+0.13(+2.17%)
Aug 01, 2012
6.361
6.403
6.189
6.189
92,466
-0.13(-2.12%)
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%)
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
.