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: 7:00 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 (%)
Feb 28, 2013
6.903
6.903
6.815
6.833
146,897
-0.08(-1.14%)
Feb 27, 2013
6.829
6.990
6.810
6.912
142,092
+0.08(+1.22%)
Feb 26, 2013
6.838
6.894
6.718
6.829
187,458
-0.13(-1.86%)
Feb 22, 2013
6.861
6.986
6.857
6.958
106,365
+0.14(+2.11%)
Feb 21, 2013
6.940
6.949
6.806
6.815
213,082
-0.12(-1.74%)
Feb 20, 2013
6.945
7.005
6.912
6.935
237,743
-0.01(-0.20%)
Feb 19, 2013
6.894
6.949
6.861
6.949
591,323
+0.09(+1.28%)
Feb 15, 2013
6.857
6.908
6.787
6.861
144,879
+0.05(+0.75%)
Feb 14, 2013
6.810
6.824
6.776
6.810
196,114
-0.06(-0.88%)
Feb 13, 2013
6.861
6.873
6.764
6.870
198,046
+0.05(+0.68%)
Feb 12, 2013
6.857
6.857
6.810
6.824
205,136
-0.02(-0.27%)
Feb 11, 2013
6.810
6.843
6.764
6.843
271,873
+0.06(+0.82%)
Feb 08, 2013
6.741
6.810
6.704
6.787
272,894
+0.06(+0.90%)
Feb 07, 2013
6.643
6.745
6.620
6.727
255,093
+0.08(+1.18%)
Feb 06, 2013
6.620
6.648
6.579
6.648
148,082
+0.04(+0.63%)
Feb 04, 2013
6.671
6.694
6.597
6.606
195,993
-0.06(-0.90%)
Feb 01, 2013
6.606
6.681
6.565
6.667
158,413
+0.09(+1.34%)
Jan 31, 2013
6.630
6.630
6.542
6.579
272,935
-0.04(-0.56%)
Jan 30, 2013
6.704
6.704
6.583
6.616
209,035
-0.10(-1.52%)
Jan 29, 2013
6.616
6.718
6.611
6.718
217,461
+0.02(+0.35%)
Jan 28, 2013
6.542
6.716
6.518
6.694
337,255
+0.17(+2.63%)
Jan 25, 2013
6.597
6.597
6.509
6.523
156,835
-0.04(-0.64%)
Jan 24, 2013
6.569
6.597
6.551
6.565
184,801
+0.01(+0.21%)
Jan 23, 2013
6.518
6.579
6.518
6.551
465,753
+0.07(+1.14%)
Jan 22, 2013
6.504
6.514
6.467
6.477
273,123
-0.01(-0.21%)
Jan 18, 2013
6.569
6.616
6.477
6.491
319,639
-0.06(-0.92%)
Jan 17, 2013
6.579
6.579
6.518
6.551
498,653
-0.03(-0.49%)
Jan 16, 2013
6.643
6.676
6.560
6.583
222,810
-0.06(-0.91%)
Jan 15, 2013
6.653
6.694
6.611
6.643
258,290
+0.00(+0.07%)
Jan 14, 2013
6.602
6.639
6.588
6.639
145,609
+0.01(+0.14%)
Jan 11, 2013
6.634
6.639
6.602
6.630
107,563
+0.00(+0.00%)
Jan 10, 2013
6.648
6.648
6.579
6.630
162,126
+0.00(+0.00%)
Jan 09, 2013
6.602
6.667
6.574
6.630
265,965
+0.04(+0.63%)
Jan 08, 2013
6.639
6.704
6.532
6.588
188,237
-0.03(-0.49%)
Jan 07, 2013
6.704
6.704
6.602
6.620
309,077
-0.08(-1.18%)
Jan 04, 2013
6.648
6.745
6.602
6.699
317,390
+0.09(+1.33%)
Jan 03, 2013
6.634
6.648
6.583
6.611
189,226
-0.02(-0.28%)
Jan 02, 2013
6.611
6.639
6.542
6.630
373,019
+0.12(+1.85%)
Dec 31, 2012
6.356
6.516
6.254
6.509
238,416
+0.15(+2.41%)
Dec 28, 2012
6.365
6.440
6.328
6.356
193,562
-0.06(-0.87%)
Dec 27, 2012
6.454
6.486
6.310
6.412
220,153
-0.10(-1.56%)
Dec 26, 2012
6.514
6.542
6.467
6.514
130,562
-0.01(-0.21%)
Dec 24, 2012
6.500
6.565
6.463
6.528
86,463
+0.03(+0.43%)
Dec 21, 2012
6.463
6.579
6.458
6.500
597,140
-0.02(-0.28%)
Dec 20, 2012
6.430
6.518
6.416
6.518
554,991
+0.13(+1.96%)
Dec 19, 2012
6.403
6.412
6.315
6.393
518,991
-0.01(-0.22%)
Dec 18, 2012
6.342
6.407
6.291
6.407
222,089
+0.08(+1.24%)
Dec 17, 2012
6.342
6.342
6.254
6.328
232,666
-0.00(-0.07%)
Dec 14, 2012
6.361
6.389
6.268
6.333
244,214
+0.00(+0.00%)
Dec 13, 2012
6.389
6.389
6.310
6.333
141,106
-0.04(-0.65%)
Dec 12, 2012
6.375
6.375
6.301
6.375
218,204
+0.00(+0.00%)
Dec 11, 2012
6.328
6.419
6.301
6.375
406,250
+0.10(+1.55%)
Dec 10, 2012
6.393
6.393
6.199
6.277
432,093
-0.08(-1.24%)
Dec 07, 2012
6.310
6.370
6.166
6.356
524,700
-0.02(-0.29%)
Dec 06, 2012
6.375
6.375
6.305
6.375
240,506
+0.01(+0.15%)
Dec 05, 2012
6.440
6.440
6.365
6.365
347,903
-0.04(-0.58%)
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
.