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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2010
6.840
6.929
6.696
6.882
28,040
-0.05(-0.67%)
Dec 30, 2010
6.752
6.947
6.650
6.929
9,741
+0.05(+0.74%)
Dec 29, 2010
6.831
6.880
6.650
6.877
13,057
-0.01(-0.14%)
Dec 28, 2010
6.747
6.887
6.631
6.887
76,051
+0.17(+2.49%)
Dec 27, 2010
6.608
6.947
6.608
6.719
79,549
-0.01(-0.21%)
Dec 23, 2010
6.598
6.789
6.598
6.733
31,356
+0.11(+1.69%)
Dec 22, 2010
6.510
6.626
6.505
6.622
39,711
+0.15(+2.37%)
Dec 21, 2010
6.487
6.528
6.464
6.468
34,259
-0.02(-0.29%)
Dec 20, 2010
6.482
6.487
6.426
6.487
29,010
+0.08(+1.31%)
Dec 17, 2010
6.487
6.575
6.403
6.403
41,629
-0.08(-1.29%)
Dec 16, 2010
6.487
6.487
6.426
6.487
41,203
-0.02(-0.29%)
Dec 15, 2010
6.491
6.510
6.417
6.505
33,771
-0.03(-0.50%)
Dec 14, 2010
6.450
6.598
6.371
6.538
67,823
+0.09(+1.44%)
Dec 13, 2010
6.468
6.510
6.282
6.445
48,446
-0.03(-0.39%)
Dec 10, 2010
6.371
6.733
6.371
6.470
38,180
+0.10(+1.49%)
Dec 09, 2010
6.403
6.487
6.352
6.375
39,292
-0.04(-0.65%)
Dec 08, 2010
6.482
6.557
6.417
6.417
36,128
-0.09(-1.43%)
Dec 07, 2010
6.440
6.510
6.440
6.510
10,419
+0.07(+1.08%)
Dec 06, 2010
6.440
6.622
6.440
6.440
39,640
-0.04(-0.57%)
Dec 03, 2010
6.482
6.487
6.464
6.477
12,933
-0.02(-0.36%)
Dec 02, 2010
6.398
6.505
6.394
6.501
34,363
+0.08(+1.30%)
Dec 01, 2010
6.478
6.515
6.417
6.417
35,010
-0.02(-0.36%)
Nov 30, 2010
6.468
6.505
6.398
6.440
26,406
-0.05(-0.72%)
Nov 29, 2010
6.580
6.580
6.371
6.487
30,623
-0.09(-1.34%)
Nov 26, 2010
6.524
6.650
6.524
6.575
18,341
+0.07(+1.14%)
Nov 24, 2010
6.468
6.501
6.501
6.501
44,666
-0.00(-0.06%)
Nov 23, 2010
6.519
6.519
6.375
6.505
21,378
-0.02(-0.29%)
Nov 22, 2010
6.505
6.533
6.398
6.524
78,627
+0.04(+0.65%)
Nov 19, 2010
6.626
6.626
6.357
6.482
38,474
+0.00(+0.07%)
Nov 18, 2010
6.394
6.510
6.301
6.477
18,507
+0.08(+1.31%)
Nov 17, 2010
6.380
6.445
6.231
6.394
23,010
+0.07(+1.18%)
Nov 16, 2010
6.464
6.464
6.301
6.319
38,453
-0.07(-1.16%)
Nov 15, 2010
6.301
6.487
6.301
6.394
40,283
+0.07(+1.10%)
Nov 12, 2010
6.343
6.371
6.267
6.324
34,971
-0.02(-0.29%)
Nov 11, 2010
6.315
6.371
6.301
6.343
19,171
-0.05(-0.80%)
Nov 10, 2010
6.371
6.417
6.347
6.394
42,709
+0.02(+0.36%)
Nov 09, 2010
6.296
6.394
6.278
6.371
46,842
+0.06(+0.88%)
Nov 08, 2010
6.366
6.366
6.301
6.315
41,608
-0.01(-0.15%)
Nov 05, 2010
6.352
6.454
6.278
6.324
40,010
-0.02(-0.29%)
Nov 04, 2010
6.371
6.459
6.259
6.343
95,988
-0.04(-0.58%)
Nov 03, 2010
6.371
6.482
6.371
6.380
81,414
+0.03(+0.51%)
Nov 02, 2010
6.324
6.394
6.278
6.347
94,194
+0.14(+2.32%)
Nov 01, 2010
6.324
6.524
6.143
6.203
97,990
+0.00(+0.08%)
Oct 29, 2010
6.157
6.199
6.096
6.199
85,175
+0.05(+0.83%)
Oct 28, 2010
6.092
6.147
6.087
6.147
60,823
-0.01(-0.23%)
Oct 27, 2010
6.068
6.185
6.068
6.161
51,545
-0.02(-0.38%)
Oct 25, 2010
6.143
6.208
6.092
6.185
169,370
+0.04(+0.68%)
Oct 22, 2010
6.157
6.366
6.133
6.143
169,557
+0.02(+0.41%)
Oct 21, 2010
6.064
6.296
6.022
6.118
180,491
+0.07(+1.20%)
Oct 20, 2010
6.092
6.096
6.022
6.045
179,211
+0.02(+0.39%)
Oct 19, 2010
6.073
6.092
6.008
6.022
114,670
-0.01(-0.15%)
Oct 18, 2010
6.092
6.092
5.975
6.031
153,659
+0.06(+0.93%)
Oct 15, 2010
5.971
6.092
5.920
5.975
81,728
+0.01(+0.16%)
Oct 14, 2010
6.022
6.036
5.917
5.966
109,166
-0.03(-0.47%)
Oct 13, 2010
6.022
6.022
5.887
5.994
167,587
+0.00(+0.00%)
Oct 12, 2010
5.975
6.013
5.822
5.994
242,451
+0.01(+0.23%)
Oct 11, 2010
467.89
6.022
5.843
5.980
319,758
+0.18(+3.04%)
Oct 08, 2010
5.803
5.929
5.608
5.803
81,364
+0.16(+2.89%)
Oct 07, 2010
5.566
5.650
5.566
5.640
46,203
+0.02(+0.33%)
Oct 06, 2010
5.580
5.627
5.580
5.622
54,855
+0.03(+0.58%)
Oct 05, 2010
5.603
5.603
5.532
5.589
180,450
+0.00(+0.00%)
Oct 04, 2010
5.561
5.599
5.538
5.589
24,978
+0.01(+0.21%)
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
.