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
)
12.25
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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, 2010
6.815
6.903
6.671
6.857
28,144
-0.05(-0.67%)
Dec 30, 2010
6.727
6.921
6.625
6.903
9,778
+0.05(+0.74%)
Dec 29, 2010
6.806
6.854
6.625
6.852
13,106
-0.01(-0.13%)
Dec 28, 2010
6.722
6.861
6.606
6.861
76,333
+0.17(+2.49%)
Dec 27, 2010
6.583
6.921
6.583
6.694
79,845
-0.01(-0.21%)
Dec 23, 2010
6.574
6.764
6.574
6.708
31,473
+0.11(+1.69%)
Dec 22, 2010
6.486
6.602
6.481
6.597
39,859
+0.15(+2.37%)
Dec 21, 2010
6.463
6.504
6.440
6.444
34,387
-0.02(-0.29%)
Dec 20, 2010
6.458
6.463
6.403
6.463
29,118
+0.08(+1.31%)
Dec 17, 2010
6.463
6.551
6.379
6.379
41,784
-0.08(-1.29%)
Dec 16, 2010
6.463
6.463
6.403
6.463
41,357
-0.02(-0.29%)
Dec 15, 2010
6.467
6.486
6.393
6.481
33,897
-0.03(-0.50%)
Dec 14, 2010
6.426
6.574
6.347
6.514
68,075
+0.09(+1.44%)
Dec 13, 2010
6.444
6.486
6.259
6.421
48,627
-0.03(-0.39%)
Dec 10, 2010
6.347
6.708
6.347
6.446
38,322
+0.09(+1.49%)
Dec 09, 2010
6.379
6.463
6.328
6.352
39,438
-0.04(-0.65%)
Dec 08, 2010
6.458
6.532
6.393
6.393
36,263
-0.09(-1.43%)
Dec 07, 2010
6.416
6.486
6.416
6.486
10,458
+0.07(+1.08%)
Dec 06, 2010
6.416
6.597
6.416
6.416
39,787
-0.04(-0.57%)
Dec 03, 2010
6.458
6.463
6.440
6.453
12,981
-0.02(-0.36%)
Dec 02, 2010
6.375
6.481
6.370
6.477
34,490
+0.08(+1.30%)
Dec 01, 2010
6.454
6.491
6.393
6.393
35,140
-0.02(-0.36%)
Nov 30, 2010
6.444
6.481
6.375
6.416
26,504
-0.05(-0.72%)
Nov 29, 2010
6.555
6.555
6.347
6.463
30,737
-0.09(-1.34%)
Nov 26, 2010
6.500
6.625
6.500
6.551
18,409
+0.07(+1.14%)
Nov 24, 2010
6.444
6.477
6.477
6.477
44,832
-0.00(-0.06%)
Nov 23, 2010
6.495
6.495
6.352
6.481
21,457
-0.02(-0.29%)
Nov 22, 2010
6.481
6.509
6.375
6.500
78,919
+0.04(+0.65%)
Nov 19, 2010
6.602
6.602
6.333
6.458
38,618
+0.00(+0.07%)
Nov 18, 2010
6.370
6.486
6.277
6.453
18,576
+0.08(+1.31%)
Nov 17, 2010
6.356
6.421
6.208
6.370
23,096
+0.07(+1.18%)
Nov 16, 2010
6.440
6.440
6.277
6.296
38,596
-0.07(-1.16%)
Nov 15, 2010
6.277
6.463
6.277
6.370
40,433
+0.07(+1.10%)
Nov 12, 2010
6.319
6.347
6.244
6.301
35,101
-0.02(-0.29%)
Nov 11, 2010
6.291
6.347
6.278
6.319
19,243
-0.05(-0.80%)
Nov 10, 2010
6.347
6.393
6.324
6.370
42,868
+0.02(+0.37%)
Nov 09, 2010
6.273
6.370
6.254
6.347
47,016
+0.06(+0.88%)
Nov 08, 2010
6.342
6.342
6.277
6.291
41,762
-0.01(-0.15%)
Nov 05, 2010
6.328
6.430
6.254
6.301
40,159
-0.02(-0.29%)
Nov 04, 2010
6.347
6.435
6.236
6.319
96,345
-0.04(-0.58%)
Nov 03, 2010
6.347
6.458
6.347
6.356
81,717
+0.03(+0.51%)
Nov 02, 2010
6.301
6.370
6.254
6.324
94,545
+0.14(+2.32%)
Nov 01, 2010
6.301
6.500
6.120
6.180
98,354
+0.00(+0.07%)
Oct 29, 2010
6.134
6.176
6.074
6.176
85,492
+0.05(+0.83%)
Oct 28, 2010
6.069
6.125
6.064
6.125
61,049
-0.01(-0.23%)
Oct 27, 2010
6.046
6.162
6.046
6.138
51,737
-0.02(-0.38%)
Oct 25, 2010
6.120
6.185
6.069
6.162
170,000
+0.04(+0.68%)
Oct 22, 2010
6.134
6.342
6.111
6.120
170,188
+0.02(+0.41%)
Oct 21, 2010
6.041
6.273
5.999
6.095
181,162
+0.07(+1.20%)
Oct 20, 2010
6.069
6.074
5.999
6.023
179,877
+0.02(+0.39%)
Oct 19, 2010
6.050
6.069
5.986
5.999
115,096
-0.01(-0.15%)
Oct 18, 2010
6.069
6.069
5.953
6.009
154,230
+0.06(+0.93%)
Oct 15, 2010
5.949
6.069
5.898
5.953
82,032
+0.01(+0.16%)
Oct 14, 2010
5.999
6.013
5.895
5.944
109,572
-0.03(-0.47%)
Oct 13, 2010
5.999
5.999
5.865
5.972
168,211
+0.00(+0.00%)
Oct 12, 2010
5.953
5.990
5.800
5.972
243,353
+0.01(+0.23%)
Oct 11, 2010
466.16
5.999
5.821
5.958
320,947
+0.18(+3.04%)
Oct 08, 2010
5.782
5.907
5.587
5.782
81,667
+0.16(+2.89%)
Oct 07, 2010
5.545
5.629
5.545
5.620
46,375
+0.02(+0.33%)
Oct 06, 2010
5.559
5.606
5.559
5.601
55,059
+0.03(+0.58%)
Oct 05, 2010
5.583
5.583
5.511
5.569
181,121
+0.00(+0.00%)
Oct 04, 2010
5.541
5.578
5.518
5.569
25,071
+0.01(+0.21%)
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
.