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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015
6.861
6.911
6.721
6.799
445,440
-0.05(-0.78%)
Nov 27, 2015
6.780
6.858
6.775
6.853
89,155
+0.08(+1.15%)
Nov 25, 2015
6.708
6.775
6.775
6.775
159,238
+0.07(+1.08%)
Nov 24, 2015
6.647
6.705
6.580
6.703
263,451
+0.02(+0.33%)
Nov 23, 2015
6.714
6.747
6.664
6.680
201,571
-0.05(-0.74%)
Nov 20, 2015
6.686
6.769
6.669
6.730
180,082
+0.08(+1.25%)
Nov 19, 2015
6.619
6.680
6.564
6.647
149,992
+0.01(+0.17%)
Nov 18, 2015
6.586
6.641
6.541
6.636
176,949
+0.04(+0.67%)
Nov 17, 2015
6.630
6.697
6.575
6.591
171,335
-0.02(-0.34%)
Nov 16, 2015
6.525
6.636
6.486
6.614
213,345
+0.14(+2.15%)
Nov 13, 2015
6.514
6.636
6.458
6.475
288,663
-0.07(-1.02%)
Nov 12, 2015
6.664
6.675
6.525
6.541
265,473
-0.13(-2.00%)
Nov 11, 2015
6.714
6.741
6.619
6.675
163,265
-0.04(-0.66%)
Nov 10, 2015
6.630
6.758
6.558
6.719
263,481
+0.08(+1.26%)
Nov 09, 2015
6.808
6.853
6.591
6.636
462,823
-0.22(-3.16%)
Nov 06, 2015
7.047
7.047
6.791
6.853
227,175
-0.16(-2.22%)
Nov 05, 2015
7.003
7.114
6.897
7.008
264,147
+0.03(+0.40%)
Nov 04, 2015
6.992
6.997
6.888
6.980
338,626
+0.01(+0.08%)
Nov 03, 2015
6.942
6.997
6.869
6.975
151,820
+0.01(+0.08%)
Nov 02, 2015
6.869
6.980
6.814
6.969
188,443
+0.10(+1.46%)
Oct 30, 2015
6.958
6.958
6.847
6.869
131,158
-0.07(-0.96%)
Oct 29, 2015
7.025
7.053
6.908
6.936
99,786
-0.08(-1.15%)
Oct 28, 2015
6.884
7.050
6.812
7.017
230,262
+0.13(+1.84%)
Oct 27, 2015
6.972
7.003
6.840
6.890
227,427
-0.08(-1.19%)
Oct 26, 2015
7.017
7.039
6.928
6.972
121,020
-0.03(-0.47%)
Oct 23, 2015
7.094
7.132
6.950
7.006
212,328
-0.08(-1.09%)
Oct 22, 2015
6.978
7.138
6.956
7.083
291,754
+0.14(+1.99%)
Oct 21, 2015
6.945
7.022
6.934
6.945
168,359
-0.02(-0.24%)
Oct 20, 2015
6.906
6.989
6.906
6.961
195,521
+0.01(+0.08%)
Oct 19, 2015
6.961
7.017
6.879
6.956
230,494
+0.02(+0.32%)
Oct 16, 2015
6.812
6.995
6.779
6.934
315,394
+0.14(+2.03%)
Oct 15, 2015
6.636
6.796
6.597
6.796
282,496
+0.19(+2.84%)
Oct 14, 2015
6.664
6.746
6.608
6.608
168,663
-0.07(-1.07%)
Oct 13, 2015
6.658
6.746
6.630
6.680
239,225
+0.00(+0.00%)
Oct 12, 2015
6.586
6.691
6.570
6.680
261,338
+0.11(+1.68%)
Oct 09, 2015
6.608
6.609
6.559
6.570
121,618
-0.03(-0.50%)
Oct 08, 2015
6.570
6.608
6.526
6.603
182,091
+0.04(+0.59%)
Oct 07, 2015
6.432
6.575
6.421
6.564
316,965
+0.14(+2.23%)
Oct 06, 2015
6.432
6.473
6.385
6.421
183,483
-0.04(-0.68%)
Oct 05, 2015
6.399
6.476
6.349
6.465
213,557
+0.10(+1.56%)
Oct 02, 2015
6.322
6.377
6.256
6.366
158,646
+0.01(+0.09%)
Oct 01, 2015
6.327
6.360
6.195
6.360
208,283
+0.05(+0.83%)
Sep 30, 2015
6.253
6.319
6.198
6.308
341,861
+0.09(+1.41%)
Sep 29, 2015
6.226
6.291
6.182
6.220
225,388
-0.01(-0.09%)
Sep 28, 2015
6.395
6.395
6.144
6.226
472,112
-0.18(-2.82%)
Sep 25, 2015
6.554
6.575
6.401
6.406
418,066
-0.10(-1.51%)
Sep 24, 2015
6.516
6.559
6.461
6.505
229,192
-0.04(-0.59%)
Sep 23, 2015
6.538
6.587
6.485
6.543
222,516
+0.04(+0.67%)
Sep 22, 2015
6.494
6.603
6.488
6.499
300,930
-0.04(-0.67%)
Sep 21, 2015
6.570
6.598
6.510
6.543
316,124
+0.01(+0.08%)
Sep 18, 2015
6.384
6.548
6.346
6.538
624,338
+0.07(+1.10%)
Sep 17, 2015
6.226
6.647
6.220
6.466
762,850
+0.23(+3.68%)
Sep 16, 2015
6.094
6.264
6.094
6.237
409,146
+0.14(+2.33%)
Sep 15, 2015
6.111
6.121
6.067
6.094
333,922
-0.01(-0.09%)
Sep 14, 2015
6.067
6.111
6.012
6.100
272,656
+0.09(+1.46%)
Sep 11, 2015
5.947
6.062
5.930
6.012
266,390
+0.05(+0.92%)
Sep 10, 2015
5.980
6.034
5.936
5.958
328,367
-0.02(-0.27%)
Sep 09, 2015
6.166
6.166
5.963
5.974
370,555
-0.11(-1.89%)
Sep 08, 2015
6.073
6.160
6.018
6.089
403,143
+0.13(+2.20%)
Sep 04, 2015
6.067
5.958
5.958
5.958
409,086
-0.17(-2.77%)
Sep 03, 2015
6.160
6.259
6.116
6.127
389,324
+0.02(+0.27%)
Sep 02, 2015
6.127
6.275
6.083
6.111
229,238
+0.02(+0.36%)
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
.