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
+0.48 (+4.08%)
Official Closing Price
Updated: 4:10 PM EDT, May 7, 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 (%)
Apr 29, 2011
6.533
6.603
6.426
6.426
35,725
-0.14(-2.12%)
Apr 28, 2011
6.533
6.626
6.514
6.565
39,243
+0.00(+0.00%)
Apr 27, 2011
6.607
6.624
6.556
6.565
14,805
-0.08(-1.19%)
Apr 26, 2011
6.579
6.649
6.579
6.644
28,020
+0.04(+0.56%)
Apr 25, 2011
6.607
6.718
6.589
6.607
23,276
-0.02(-0.31%)
Apr 21, 2011
6.533
6.922
6.533
6.628
30,330
+0.07(+1.02%)
Apr 20, 2011
6.487
6.565
6.445
6.561
17,330
+0.10(+1.51%)
Apr 19, 2011
6.459
6.487
6.445
6.464
19,327
-0.02(-0.29%)
Apr 18, 2011
6.505
6.547
6.477
6.482
15,984
-0.03(-0.43%)
Apr 15, 2011
6.487
6.510
6.477
6.510
10,614
+0.02(+0.29%)
Apr 14, 2011
6.496
6.538
6.473
6.491
32,410
+0.04(+0.65%)
Apr 13, 2011
6.487
6.556
6.440
6.450
21,662
-0.02(-0.36%)
Apr 12, 2011
6.542
6.566
6.473
6.473
14,486
-0.07(-1.06%)
Apr 11, 2011
6.491
6.598
6.491
6.542
9,239
+0.01(+0.14%)
Apr 08, 2011
6.570
6.575
6.533
6.533
3,880
-0.02(-0.28%)
Apr 07, 2011
6.487
6.589
6.487
6.552
19,605
-0.03(-0.42%)
Apr 06, 2011
6.524
6.718
6.524
6.579
61,342
+0.03(+0.50%)
Apr 05, 2011
6.573
6.579
6.510
6.547
21,750
-0.01(-0.21%)
Apr 04, 2011
6.552
6.579
6.514
6.561
2,112
+0.04(+0.57%)
Apr 01, 2011
6.603
6.626
6.468
6.524
48,791
-0.11(-1.61%)
Mar 31, 2011
6.649
6.667
6.621
6.630
8,708
+0.00(+0.07%)
Mar 30, 2011
6.561
6.642
6.561
6.626
24,202
+0.06(+0.92%)
Mar 29, 2011
6.732
6.732
6.563
6.565
30,284
-0.09(-1.32%)
Mar 28, 2011
6.677
6.741
6.607
6.654
25,430
+0.06(+0.91%)
Mar 25, 2011
6.556
6.690
6.556
6.593
20,978
+0.06(+0.92%)
Mar 24, 2011
6.626
6.667
6.533
6.533
20,171
-0.06(-0.91%)
Mar 23, 2011
6.654
6.654
6.584
6.593
19,938
-0.02(-0.28%)
Mar 22, 2011
6.718
6.718
6.565
6.612
38,084
-0.08(-1.18%)
Mar 21, 2011
6.635
6.691
6.626
6.691
60,252
+0.00(+0.07%)
Mar 18, 2011
6.709
6.755
6.677
6.686
25,560
+0.01(+0.21%)
Mar 17, 2011
6.704
6.751
6.672
6.672
19,566
+0.00(+0.00%)
Mar 16, 2011
6.732
6.737
6.672
6.672
13,225
-0.02(-0.35%)
Mar 15, 2011
6.750
6.751
6.672
6.695
38,904
+0.02(+0.35%)
Mar 14, 2011
6.663
6.788
6.630
6.672
25,577
+0.05(+0.70%)
Mar 11, 2011
6.584
6.667
6.584
6.626
15,945
-0.03(-0.42%)
Mar 10, 2011
6.755
6.755
6.603
6.654
24,241
-0.07(-1.10%)
Mar 09, 2011
6.732
6.765
6.710
6.728
46,135
+0.00(+0.07%)
Mar 08, 2011
6.686
6.739
6.686
6.723
20,471
+0.07(+1.10%)
Mar 07, 2011
6.742
6.742
6.645
6.650
28,780
-0.14(-2.10%)
Mar 04, 2011
6.811
6.811
6.728
6.793
26,833
-0.05(-0.74%)
Mar 03, 2011
6.765
6.843
6.658
6.843
15,524
+0.04(+0.54%)
Mar 02, 2011
6.788
6.876
6.742
6.806
31,704
+0.09(+1.31%)
Mar 01, 2011
6.649
6.811
6.649
6.718
42,442
+0.09(+1.40%)
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%)
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
.