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 (%)
Nov 30, 2015
6.862
6.912
6.722
6.800
445,387
-0.05(-0.78%)
Nov 27, 2015
6.781
6.859
6.776
6.853
89,145
+0.08(+1.15%)
Nov 25, 2015
6.709
6.776
6.776
6.776
159,220
+0.07(+1.08%)
Nov 24, 2015
6.648
6.706
6.581
6.703
263,420
+0.02(+0.33%)
Nov 23, 2015
6.714
6.748
6.664
6.681
201,547
-0.05(-0.74%)
Nov 20, 2015
6.687
6.770
6.670
6.731
180,060
+0.08(+1.25%)
Nov 19, 2015
6.620
6.681
6.564
6.648
149,974
+0.01(+0.17%)
Nov 18, 2015
6.587
6.642
6.542
6.637
176,928
+0.04(+0.67%)
Nov 17, 2015
6.631
6.698
6.576
6.592
171,315
-0.02(-0.34%)
Nov 16, 2015
6.525
6.637
6.487
6.614
213,320
+0.14(+2.15%)
Nov 13, 2015
6.514
6.637
6.459
6.475
288,629
-0.07(-1.02%)
Nov 12, 2015
6.664
6.676
6.525
6.542
265,442
-0.13(-2.00%)
Nov 11, 2015
6.714
6.742
6.620
6.676
163,246
-0.04(-0.66%)
Nov 10, 2015
6.631
6.759
6.559
6.720
263,450
+0.08(+1.26%)
Nov 09, 2015
6.809
6.853
6.592
6.637
462,769
-0.22(-3.16%)
Nov 06, 2015
7.048
7.048
6.792
6.853
227,148
-0.16(-2.22%)
Nov 05, 2015
7.004
7.115
6.898
7.009
264,116
+0.03(+0.40%)
Nov 04, 2015
6.992
6.998
6.889
6.981
338,586
+0.01(+0.08%)
Nov 03, 2015
6.942
6.998
6.870
6.976
151,802
+0.01(+0.08%)
Nov 02, 2015
6.870
6.981
6.815
6.970
188,421
+0.10(+1.46%)
Oct 30, 2015
6.959
6.959
6.848
6.870
131,143
-0.07(-0.96%)
Oct 29, 2015
7.026
7.054
6.909
6.937
99,774
-0.08(-1.15%)
Oct 28, 2015
6.885
7.051
6.813
7.017
230,235
+0.13(+1.84%)
Oct 27, 2015
6.973
7.004
6.841
6.891
227,400
-0.08(-1.19%)
Oct 26, 2015
7.017
7.039
6.929
6.973
121,006
-0.03(-0.47%)
Oct 23, 2015
7.095
7.133
6.951
7.006
212,303
-0.08(-1.09%)
Oct 22, 2015
6.979
7.139
6.957
7.084
291,720
+0.14(+1.99%)
Oct 21, 2015
6.946
7.023
6.935
6.946
168,339
-0.02(-0.24%)
Oct 20, 2015
6.907
6.990
6.907
6.962
195,498
+0.01(+0.08%)
Oct 19, 2015
6.962
7.017
6.879
6.957
230,467
+0.02(+0.32%)
Oct 16, 2015
6.813
6.995
6.780
6.935
315,356
+0.14(+2.03%)
Oct 15, 2015
6.637
6.797
6.598
6.797
282,463
+0.19(+2.84%)
Oct 14, 2015
6.664
6.747
6.609
6.609
168,643
-0.07(-1.07%)
Oct 13, 2015
6.659
6.747
6.631
6.681
239,197
+0.00(+0.00%)
Oct 12, 2015
6.587
6.692
6.571
6.681
261,307
+0.11(+1.68%)
Oct 09, 2015
6.609
6.610
6.560
6.571
121,604
-0.03(-0.50%)
Oct 08, 2015
6.571
6.609
6.526
6.604
182,070
+0.04(+0.59%)
Oct 07, 2015
6.433
6.576
6.422
6.565
316,928
+0.14(+2.23%)
Oct 06, 2015
6.433
6.474
6.386
6.422
183,462
-0.04(-0.68%)
Oct 05, 2015
6.400
6.477
6.350
6.466
213,532
+0.10(+1.56%)
Oct 02, 2015
6.322
6.377
6.257
6.366
158,627
+0.01(+0.09%)
Oct 01, 2015
6.328
6.361
6.195
6.361
208,259
+0.05(+0.83%)
Sep 30, 2015
6.254
6.319
6.199
6.308
341,820
+0.09(+1.41%)
Sep 29, 2015
6.226
6.292
6.183
6.221
225,362
-0.01(-0.09%)
Sep 28, 2015
6.396
6.396
6.144
6.226
472,056
-0.18(-2.82%)
Sep 25, 2015
6.555
6.575
6.402
6.407
418,017
-0.10(-1.51%)
Sep 24, 2015
6.516
6.560
6.462
6.505
229,165
-0.04(-0.59%)
Sep 23, 2015
6.538
6.588
6.485
6.544
222,490
+0.04(+0.67%)
Sep 22, 2015
6.495
6.604
6.489
6.500
300,895
-0.04(-0.67%)
Sep 21, 2015
6.571
6.598
6.511
6.544
316,086
+0.01(+0.08%)
Sep 18, 2015
6.385
6.549
6.347
6.538
624,265
+0.07(+1.10%)
Sep 17, 2015
6.226
6.648
6.221
6.467
762,760
+0.23(+3.68%)
Sep 16, 2015
6.095
6.265
6.095
6.237
409,098
+0.14(+2.33%)
Sep 15, 2015
6.112
6.122
6.068
6.095
333,883
-0.01(-0.09%)
Sep 14, 2015
6.068
6.112
6.013
6.101
272,624
+0.09(+1.46%)
Sep 11, 2015
5.947
6.062
5.931
6.013
266,359
+0.05(+0.92%)
Sep 10, 2015
5.980
6.035
5.936
5.958
328,328
-0.02(-0.27%)
Sep 09, 2015
6.166
6.166
5.964
5.975
370,512
-0.11(-1.89%)
Sep 08, 2015
6.073
6.161
6.019
6.090
403,096
+0.13(+2.20%)
Sep 04, 2015
6.068
5.958
5.958
5.958
409,038
-0.17(-2.77%)
Sep 03, 2015
6.161
6.259
6.117
6.128
389,278
+0.02(+0.27%)
Sep 02, 2015
6.128
6.276
6.084
6.112
229,211
+0.02(+0.36%)
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
.