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
)
12.46
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 28, 2011
6.626
6.691
6.626
6.626
29,136
+0.03(+0.42%)
Feb 25, 2011
6.464
6.621
6.371
6.598
30,472
+0.07(+1.06%)
Feb 24, 2011
6.462
6.556
6.450
6.528
22,739
+0.04(+0.64%)
Feb 23, 2011
6.482
6.528
6.450
6.487
25,128
+0.01(+0.14%)
Feb 22, 2011
6.422
6.556
6.408
6.477
40,877
+0.05(+0.79%)
Feb 18, 2011
6.654
6.663
6.362
6.426
98,073
-0.25(-3.68%)
Feb 17, 2011
6.663
6.672
6.630
6.672
7,940
+0.02(+0.29%)
Feb 16, 2011
6.698
6.741
6.626
6.653
20,680
-0.03(-0.49%)
Feb 15, 2011
6.700
6.713
6.670
6.686
10,363
-0.01(-0.21%)
Feb 14, 2011
6.751
6.767
6.672
6.700
35,969
+0.00(+0.07%)
Feb 11, 2011
6.760
6.760
6.695
6.695
26,902
-0.11(-1.57%)
Feb 10, 2011
6.853
6.853
6.765
6.802
13,441
-0.08(-1.15%)
Feb 09, 2011
6.737
6.881
6.737
6.881
25,305
+0.09(+1.37%)
Feb 08, 2011
6.802
6.802
6.737
6.788
15,576
+0.03(+0.41%)
Feb 07, 2011
6.834
6.867
6.742
6.760
27,269
-0.11(-1.55%)
Feb 04, 2011
6.816
6.881
6.774
6.867
10,536
+0.06(+0.82%)
Feb 03, 2011
6.769
6.820
6.769
6.811
4,597
+0.02(+0.31%)
Feb 02, 2011
6.765
6.806
6.709
6.790
16,068
+0.05(+0.75%)
Feb 01, 2011
6.649
6.769
6.649
6.740
11,576
+0.06(+0.94%)
Jan 31, 2011
6.765
6.765
6.663
6.677
23,507
-0.14(-2.11%)
Jan 28, 2011
6.797
6.867
6.672
6.820
24,541
-0.02(-0.27%)
Jan 27, 2011
6.867
6.881
6.811
6.839
33,899
-0.03(-0.40%)
Jan 26, 2011
6.843
6.876
6.695
6.867
28,715
+0.00(+0.00%)
Jan 25, 2011
6.834
6.867
6.742
6.867
29,986
+0.09(+1.30%)
Jan 24, 2011
6.700
6.825
6.700
6.779
43,735
+0.15(+2.31%)
Jan 21, 2011
6.654
6.746
6.626
6.626
32,976
-0.09(-1.38%)
Jan 20, 2011
6.802
6.802
6.691
6.718
17,035
-0.10(-1.45%)
Jan 19, 2011
6.760
6.825
6.755
6.818
21,230
+0.08(+1.20%)
Jan 18, 2011
6.855
6.881
6.718
6.737
21,878
-0.03(-0.48%)
Jan 14, 2011
6.672
6.843
6.519
6.769
60,120
+0.10(+1.46%)
Jan 13, 2011
6.626
6.672
6.593
6.672
69,750
+0.04(+0.63%)
Jan 12, 2011
6.593
6.667
6.575
6.630
36,174
+0.00(+0.07%)
Jan 11, 2011
6.718
6.765
6.626
6.626
49,698
-0.10(-1.52%)
Jan 10, 2011
6.922
6.922
6.723
6.728
36,371
-0.13(-1.96%)
Jan 07, 2011
6.765
6.918
6.765
6.862
39,809
+0.07(+1.09%)
Jan 06, 2011
6.857
6.876
6.718
6.788
36,996
+0.01(+0.14%)
Jan 05, 2011
6.718
6.818
6.672
6.779
27,679
+0.08(+1.25%)
Jan 04, 2011
6.783
6.904
6.672
6.695
59,218
-0.12(-1.70%)
Jan 03, 2011
6.871
6.904
6.394
6.811
34,378
-0.05(-0.68%)
Dec 31, 2010
6.816
6.904
6.672
6.857
28,141
-0.05(-0.67%)
Dec 30, 2010
6.728
6.922
6.626
6.904
9,776
+0.05(+0.74%)
Dec 29, 2010
6.806
6.855
6.626
6.853
13,104
-0.01(-0.13%)
Dec 28, 2010
6.723
6.862
6.607
6.862
76,324
+0.17(+2.49%)
Dec 27, 2010
6.584
6.922
6.584
6.695
79,836
-0.01(-0.21%)
Dec 23, 2010
6.575
6.765
6.575
6.709
31,469
+0.11(+1.69%)
Dec 22, 2010
6.487
6.603
6.482
6.598
39,854
+0.15(+2.37%)
Dec 21, 2010
6.464
6.505
6.440
6.445
34,383
-0.02(-0.29%)
Dec 20, 2010
6.459
6.464
6.403
6.464
29,114
+0.08(+1.31%)
Dec 17, 2010
6.464
6.552
6.380
6.380
41,779
-0.08(-1.29%)
Dec 16, 2010
6.464
6.464
6.403
6.464
41,352
-0.02(-0.29%)
Dec 15, 2010
6.468
6.487
6.394
6.482
33,893
-0.03(-0.50%)
Dec 14, 2010
6.426
6.575
6.348
6.514
68,067
+0.09(+1.44%)
Dec 13, 2010
6.445
6.487
6.260
6.422
48,621
-0.03(-0.39%)
Dec 10, 2010
6.348
6.709
6.348
6.447
38,317
+0.09(+1.49%)
Dec 09, 2010
6.380
6.464
6.329
6.352
39,433
-0.04(-0.65%)
Dec 08, 2010
6.459
6.533
6.394
6.394
36,258
-0.09(-1.43%)
Dec 07, 2010
6.417
6.487
6.417
6.487
10,456
+0.07(+1.08%)
Dec 06, 2010
6.417
6.598
6.417
6.417
39,783
-0.04(-0.57%)
Dec 03, 2010
6.459
6.464
6.440
6.454
12,979
-0.02(-0.36%)
Dec 02, 2010
6.375
6.482
6.371
6.477
34,486
+0.08(+1.30%)
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
.