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 (%)
Nov 29, 2013
6.457
6.457
6.353
6.372
91,798
-0.04(-0.67%)
Nov 27, 2013
6.296
6.424
6.296
6.415
150,132
+0.10(+1.62%)
Nov 26, 2013
6.227
6.312
6.227
6.312
278,268
+0.06(+0.91%)
Nov 25, 2013
6.331
6.350
6.241
6.256
149,997
-0.05(-0.82%)
Nov 22, 2013
6.298
6.350
6.232
6.308
183,187
+0.02(+0.30%)
Nov 21, 2013
6.275
6.327
6.246
6.289
203,984
+0.04(+0.60%)
Nov 20, 2013
6.336
6.360
6.218
6.251
145,453
-0.09(-1.42%)
Nov 19, 2013
6.374
6.397
6.308
6.341
205,381
-0.05(-0.74%)
Nov 18, 2013
6.440
6.449
6.355
6.388
160,780
-0.03(-0.44%)
Nov 15, 2013
6.393
6.430
6.355
6.416
237,755
+0.01(+0.15%)
Nov 14, 2013
6.379
6.435
6.350
6.407
187,846
+0.18(+2.96%)
Nov 12, 2013
6.317
6.317
6.171
6.223
235,225
-0.07(-1.13%)
Nov 11, 2013
6.327
6.336
6.284
6.293
264,719
-0.06(-0.97%)
Nov 08, 2013
6.459
6.459
6.279
6.355
427,709
-0.10(-1.61%)
Nov 07, 2013
6.482
6.534
6.440
6.459
333,661
+0.03(+0.44%)
Nov 06, 2013
6.501
6.520
6.426
6.430
222,404
-0.01(-0.22%)
Nov 05, 2013
6.487
6.615
6.426
6.445
341,346
-0.15(-2.22%)
Nov 04, 2013
6.591
6.605
6.482
6.591
402,946
+0.02(+0.29%)
Nov 01, 2013
6.520
6.596
6.440
6.572
396,954
+0.06(+0.87%)
Oct 31, 2013
6.667
6.690
6.506
6.516
803,249
-0.17(-2.48%)
Oct 30, 2013
6.686
6.733
6.601
6.681
387,991
-0.00(-0.04%)
Oct 29, 2013
6.702
6.730
6.639
6.683
342,667
-0.00(-0.07%)
Oct 28, 2013
6.641
6.688
6.571
6.688
381,595
+0.05(+0.78%)
Oct 25, 2013
6.603
6.650
6.571
6.636
388,673
+0.08(+1.14%)
Oct 24, 2013
6.557
6.664
6.514
6.561
494,824
+0.02(+0.36%)
Oct 23, 2013
6.510
6.547
6.481
6.538
483,308
+0.04(+0.65%)
Oct 22, 2013
6.524
6.557
6.453
6.496
473,945
+0.01(+0.22%)
Oct 21, 2013
6.519
6.524
6.430
6.481
509,125
-0.05(-0.72%)
Oct 18, 2013
6.524
6.547
6.467
6.528
358,798
+0.02(+0.36%)
Oct 17, 2013
6.458
6.533
6.416
6.505
581,192
+0.08(+1.24%)
Oct 16, 2013
6.373
6.519
6.373
6.425
522,593
+0.06(+0.88%)
Oct 15, 2013
6.378
6.402
6.359
6.369
357,739
-0.00(-0.07%)
Oct 14, 2013
6.336
6.406
6.336
6.373
304,745
+0.00(+0.00%)
Oct 11, 2013
6.355
6.449
6.338
6.373
829,991
+0.02(+0.37%)
Oct 10, 2013
6.364
6.402
6.317
6.350
887,215
+0.02(+0.30%)
Oct 09, 2013
6.341
6.378
6.317
6.331
341,527
-0.02(-0.37%)
Oct 08, 2013
6.355
6.355
6.308
6.355
658,123
+0.04(+0.59%)
Oct 07, 2013
6.266
6.350
6.125
6.317
460,347
+0.03(+0.52%)
Oct 04, 2013
6.327
6.369
6.242
6.284
1,407,853
+0.00(+0.07%)
Oct 03, 2013
6.308
6.359
6.270
6.280
5,870,976
-0.41(-6.17%)
Oct 02, 2013
6.730
6.804
6.627
6.693
167,223
-0.07(-1.04%)
Oct 01, 2013
6.890
6.960
6.688
6.763
192,559
-0.21(-2.96%)
Sep 27, 2013
6.918
7.000
6.894
6.970
69,920
-0.00(-0.03%)
Sep 26, 2013
6.953
6.995
6.939
6.972
106,099
+0.01(+0.20%)
Sep 25, 2013
7.028
7.028
6.958
6.958
45,245
-0.04(-0.60%)
Sep 24, 2013
6.953
7.051
6.902
7.000
61,913
+0.05(+0.67%)
Sep 23, 2013
6.995
7.005
6.902
6.953
178,302
-0.03(-0.40%)
Sep 20, 2013
7.014
7.014
6.958
6.981
214,998
-0.02(-0.33%)
Sep 19, 2013
6.883
7.014
6.841
7.005
169,624
+0.12(+1.69%)
Sep 18, 2013
6.757
6.911
6.645
6.888
161,814
+0.11(+1.65%)
Sep 17, 2013
6.762
6.794
6.715
6.776
69,859
+0.00(+0.07%)
Sep 16, 2013
6.855
6.837
6.753
6.771
88,395
-0.03(-0.41%)
Sep 13, 2013
6.762
6.841
6.762
6.799
71,069
+0.04(+0.55%)
Sep 12, 2013
6.809
6.874
6.753
6.762
72,096
-0.03(-0.41%)
Sep 11, 2013
6.776
6.823
6.725
6.790
63,143
+0.03(+0.48%)
Sep 10, 2013
6.799
6.827
6.720
6.757
71,288
+0.00(+0.00%)
Sep 09, 2013
6.622
6.762
6.599
6.757
89,193
+0.15(+2.26%)
Sep 06, 2013
6.631
6.739
6.585
6.608
74,500
+0.01(+0.21%)
Sep 05, 2013
6.655
6.706
6.580
6.594
64,160
-0.06(-0.84%)
Sep 04, 2013
6.557
6.672
6.543
6.650
91,768
+0.07(+1.13%)
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
.