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 (%)
Feb 29, 2016
6.293
6.469
6.264
6.389
243,880
+0.10(+1.54%)
Feb 26, 2016
6.270
6.458
6.270
6.293
402,483
+0.02(+0.36%)
Feb 25, 2016
6.070
6.281
5.985
6.270
477,881
+0.34(+5.76%)
Feb 24, 2016
5.888
5.951
5.769
5.928
164,552
-0.01(-0.10%)
Feb 23, 2016
5.974
6.031
5.894
5.934
136,454
-0.04(-0.67%)
Feb 22, 2016
6.002
6.053
5.957
5.974
218,531
+0.01(+0.19%)
Feb 19, 2016
5.900
6.093
5.900
5.962
201,984
+0.03(+0.58%)
Feb 18, 2016
5.911
5.985
5.837
5.928
201,405
+0.06(+0.97%)
Feb 17, 2016
5.757
5.957
5.757
5.871
225,972
+0.12(+2.08%)
Feb 16, 2016
5.672
5.803
5.660
5.752
230,757
+0.11(+1.92%)
Feb 12, 2016
5.678
5.643
5.643
5.643
192,990
+0.02(+0.41%)
Feb 11, 2016
5.586
5.683
5.564
5.621
224,729
-0.04(-0.70%)
Feb 10, 2016
5.695
5.791
5.643
5.660
208,394
+0.02(+0.40%)
Feb 09, 2016
5.695
5.808
5.603
5.638
326,927
-0.13(-2.27%)
Feb 08, 2016
5.951
6.008
5.672
5.769
410,630
-0.22(-3.62%)
Feb 05, 2016
6.031
6.070
5.979
5.985
221,533
-0.05(-0.85%)
Feb 04, 2016
6.065
6.099
6.008
6.036
233,837
-0.03(-0.47%)
Feb 03, 2016
6.201
6.218
6.042
6.065
363,395
-0.10(-1.66%)
Feb 02, 2016
6.184
6.230
6.093
6.167
188,545
-0.05(-0.82%)
Feb 01, 2016
6.213
6.332
6.196
6.218
309,927
-0.00(-0.05%)
Jan 29, 2016
6.176
6.272
6.142
6.221
463,842
+0.10(+1.57%)
Jan 28, 2016
6.080
6.283
6.018
6.125
402,203
+0.09(+1.50%)
Jan 27, 2016
6.091
6.116
5.984
6.035
314,181
-0.10(-1.57%)
Jan 26, 2016
5.973
6.176
5.973
6.131
497,304
+0.19(+3.13%)
Jan 25, 2016
5.894
6.012
5.826
5.945
220,690
+0.03(+0.57%)
Jan 22, 2016
5.775
5.956
5.708
5.911
463,348
+0.21(+3.66%)
Jan 21, 2016
5.595
5.837
5.533
5.702
504,359
+0.11(+2.02%)
Jan 20, 2016
5.809
5.837
5.329
5.589
1,370,159
-0.30(-5.08%)
Jan 19, 2016
6.120
6.129
5.877
5.888
387,462
-0.15(-2.52%)
Jan 15, 2016
6.001
6.041
6.041
6.041
572,668
-0.08(-1.38%)
Jan 14, 2016
6.018
6.221
5.939
6.125
455,228
+0.08(+1.31%)
Jan 13, 2016
6.199
6.278
5.984
6.046
549,955
-0.15(-2.46%)
Jan 12, 2016
6.521
6.526
6.171
6.199
481,222
-0.28(-4.36%)
Jan 11, 2016
6.458
6.515
6.419
6.481
178,930
+0.05(+0.70%)
Jan 08, 2016
6.583
6.600
6.413
6.436
315,761
-0.10(-1.55%)
Jan 07, 2016
6.729
6.741
6.509
6.537
340,836
-0.28(-4.14%)
Jan 06, 2016
6.724
6.888
6.713
6.820
192,874
+0.05(+0.67%)
Jan 05, 2016
6.600
6.825
6.594
6.775
166,208
+0.15(+2.21%)
Jan 04, 2016
6.707
6.707
6.526
6.628
228,899
-0.10(-1.47%)
Dec 31, 2015
6.794
6.727
6.727
6.727
175,152
-0.08(-1.23%)
Dec 30, 2015
6.861
6.900
6.794
6.811
129,178
-0.07(-1.06%)
Dec 29, 2015
6.822
6.941
6.822
6.883
177,321
+0.10(+1.40%)
Dec 28, 2015
6.721
6.816
6.687
6.788
206,038
+0.06(+0.83%)
Dec 24, 2015
6.721
6.732
6.732
6.732
65,882
-0.01(-0.08%)
Dec 23, 2015
6.643
6.738
6.643
6.738
154,748
+0.10(+1.43%)
Dec 22, 2015
6.626
6.693
6.564
6.643
231,086
+0.05(+0.76%)
Dec 21, 2015
6.777
6.799
6.525
6.592
314,777
-0.18(-2.73%)
Dec 18, 2015
6.710
6.839
6.609
6.777
1,467,566
+0.04(+0.67%)
Dec 17, 2015
6.749
6.788
6.715
6.732
199,693
-0.01(-0.17%)
Dec 16, 2015
6.531
6.788
6.491
6.743
367,667
+0.27(+4.15%)
Dec 15, 2015
6.267
6.491
6.267
6.475
370,812
+0.21(+3.40%)
Dec 14, 2015
6.284
6.349
6.127
6.262
409,958
-0.07(-1.06%)
Dec 11, 2015
6.335
6.413
6.290
6.329
392,451
-0.01(-0.09%)
Dec 10, 2015
6.413
6.458
6.318
6.335
138,143
-0.08(-1.22%)
Dec 09, 2015
6.335
6.458
6.298
6.413
199,200
+0.08(+1.33%)
Dec 08, 2015
6.284
6.357
6.262
6.329
162,418
-0.02(-0.26%)
Dec 07, 2015
6.329
6.385
6.307
6.346
288,897
-0.01(-0.18%)
Dec 04, 2015
6.391
6.469
6.239
6.357
732,939
-0.04(-0.61%)
Dec 03, 2015
6.620
6.673
6.374
6.396
324,335
-0.22(-3.38%)
Dec 02, 2015
6.755
6.794
6.615
6.620
264,647
-0.19(-2.80%)
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
.