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 (%)
Jan 31, 2014
6.501
6.616
6.472
6.587
230,926
+0.01(+0.22%)
Jan 30, 2014
6.539
6.636
6.510
6.573
216,061
+0.08(+1.23%)
Jan 29, 2014
6.513
6.584
6.378
6.493
302,749
-0.06(-0.88%)
Jan 28, 2014
6.522
6.613
6.489
6.551
294,254
+0.06(+0.96%)
Jan 27, 2014
6.632
6.675
6.484
6.489
172,288
-0.14(-2.17%)
Jan 24, 2014
6.661
6.671
6.613
6.632
190,307
-0.03(-0.43%)
Jan 23, 2014
6.714
6.843
6.661
6.661
388,308
-0.05(-0.79%)
Jan 22, 2014
6.632
6.771
6.618
6.714
254,750
+0.11(+1.60%)
Jan 21, 2014
6.541
6.623
6.511
6.608
166,701
+0.09(+1.32%)
Jan 17, 2014
6.546
6.522
6.522
6.522
171,739
-0.01(-0.22%)
Jan 16, 2014
6.493
6.546
6.465
6.536
184,021
+0.05(+0.74%)
Jan 15, 2014
6.445
6.508
6.469
6.489
311,549
+0.04(+0.67%)
Jan 14, 2014
6.421
6.484
6.378
6.445
151,264
+0.04(+0.60%)
Jan 13, 2014
6.407
6.445
6.354
6.407
222,958
+0.01(+0.15%)
Jan 10, 2014
6.436
6.465
6.383
6.398
162,805
-0.02(-0.37%)
Jan 09, 2014
6.436
6.436
6.354
6.421
124,403
-0.01(-0.22%)
Jan 08, 2014
6.469
6.469
6.359
6.436
201,784
-0.01(-0.22%)
Jan 07, 2014
6.536
6.536
6.412
6.450
184,889
-0.04(-0.66%)
Jan 06, 2014
6.517
6.539
6.469
6.493
193,585
+0.01(+0.15%)
Jan 03, 2014
6.426
6.546
6.426
6.484
210,890
+0.08(+1.20%)
Jan 02, 2014
6.374
6.431
6.329
6.407
259,637
+0.05(+0.72%)
Dec 31, 2013
6.343
6.362
6.362
6.362
260,818
+0.05(+0.75%)
Dec 30, 2013
6.252
6.347
6.252
6.314
187,297
+0.06(+0.99%)
Dec 27, 2013
6.266
6.266
6.233
6.252
138,855
-0.01(-0.23%)
Dec 26, 2013
6.328
6.357
6.266
6.266
210,735
-0.03(-0.45%)
Dec 24, 2013
6.247
6.357
6.215
6.295
214,148
+0.05(+0.76%)
Dec 23, 2013
6.366
6.366
6.228
6.247
301,151
-0.10(-1.57%)
Dec 20, 2013
6.186
6.357
6.171
6.347
639,272
+0.15(+2.38%)
Dec 19, 2013
6.262
6.264
6.157
6.200
191,753
-0.11(-1.73%)
Dec 18, 2013
6.247
6.309
6.128
6.309
213,791
+0.05(+0.84%)
Dec 17, 2013
6.247
6.276
6.205
6.257
107,532
+0.03(+0.46%)
Dec 16, 2013
6.138
6.271
6.120
6.228
188,901
+0.09(+1.47%)
Dec 13, 2013
6.171
6.199
6.128
6.138
247,062
-0.02(-0.39%)
Dec 12, 2013
6.243
6.266
6.152
6.162
220,474
-0.11(-1.82%)
Dec 11, 2013
6.319
6.319
6.224
6.276
216,718
-0.02(-0.30%)
Dec 10, 2013
6.343
6.343
6.212
6.295
301,034
-0.04(-0.68%)
Dec 09, 2013
6.357
6.357
6.209
6.338
368,699
-0.03(-0.52%)
Dec 06, 2013
6.262
6.378
6.233
6.371
289,897
+0.18(+2.92%)
Dec 05, 2013
6.219
6.247
6.186
6.190
127,153
-0.02(-0.38%)
Dec 04, 2013
6.238
6.310
6.186
6.214
223,200
-0.03(-0.46%)
Dec 03, 2013
6.214
6.324
6.195
6.243
250,219
+0.00(+0.00%)
Dec 02, 2013
6.328
6.400
6.186
6.243
284,489
-0.13(-2.02%)
Nov 29, 2013
6.457
6.457
6.352
6.371
91,809
-0.04(-0.67%)
Nov 27, 2013
6.295
6.423
6.295
6.414
150,150
+0.10(+1.62%)
Nov 26, 2013
6.227
6.312
6.227
6.312
278,301
+0.06(+0.91%)
Nov 25, 2013
6.331
6.349
6.241
6.255
150,014
-0.05(-0.82%)
Nov 22, 2013
6.297
6.349
6.231
6.307
183,209
+0.02(+0.30%)
Nov 21, 2013
6.274
6.326
6.245
6.288
204,008
+0.04(+0.60%)
Nov 20, 2013
6.335
6.359
6.217
6.250
145,470
-0.09(-1.42%)
Nov 19, 2013
6.373
6.397
6.307
6.340
205,405
-0.05(-0.74%)
Nov 18, 2013
6.439
6.449
6.354
6.387
160,799
-0.03(-0.44%)
Nov 15, 2013
6.392
6.430
6.354
6.416
237,782
+0.01(+0.15%)
Nov 14, 2013
6.378
6.434
6.349
6.406
187,868
+0.18(+2.96%)
Nov 12, 2013
6.316
6.316
6.170
6.222
235,253
-0.07(-1.13%)
Nov 11, 2013
6.326
6.335
6.283
6.293
264,750
-0.06(-0.97%)
Nov 08, 2013
6.458
6.458
6.279
6.354
427,759
-0.10(-1.61%)
Nov 07, 2013
6.482
6.534
6.439
6.458
333,700
+0.03(+0.44%)
Nov 06, 2013
6.501
6.519
6.425
6.430
222,430
-0.01(-0.22%)
Nov 05, 2013
6.486
6.614
6.425
6.444
341,386
-0.15(-2.22%)
Nov 04, 2013
6.590
6.605
6.482
6.590
402,993
+0.02(+0.29%)
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
.