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
)
11.58
-0.20 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
May 24, 2011
6.018
6.041
5.972
5.995
113,589
-0.02(-0.38%)
May 23, 2011
5.972
6.032
5.893
6.018
218,569
+0.05(+0.77%)
May 20, 2011
5.902
5.976
5.870
5.972
126,448
+0.03(+0.47%)
May 19, 2011
5.981
5.986
5.916
5.944
111,321
-0.03(-0.54%)
May 18, 2011
5.930
5.986
5.888
5.976
231,226
+0.05(+0.78%)
May 17, 2011
5.791
5.976
5.791
5.930
206,036
+0.05(+0.79%)
May 16, 2011
5.833
5.925
5.833
5.884
194,840
+0.06(+1.03%)
May 13, 2011
5.861
5.884
5.823
5.823
247,920
-0.01(-0.24%)
May 12, 2011
5.745
5.897
5.698
5.837
264,461
+0.10(+1.78%)
May 11, 2011
5.559
5.745
5.559
5.735
85,962
-0.01(-0.16%)
May 10, 2011
5.675
5.768
5.583
5.745
258,531
+0.05(+0.89%)
May 09, 2011
5.652
5.694
5.620
5.694
170,771
+0.06(+1.07%)
May 06, 2011
5.629
5.698
5.629
5.633
288,190
+0.06(+1.00%)
May 05, 2011
5.532
5.698
5.513
5.578
2,859,082
-0.25(-4.22%)
May 04, 2011
6.037
6.060
5.814
5.823
400,305
-0.20(-3.31%)
May 03, 2011
6.254
6.301
6.023
6.023
324,852
-0.29(-4.62%)
May 02, 2011
6.310
6.319
6.296
6.315
142,308
-0.11(-1.73%)
Apr 29, 2011
6.532
6.602
6.426
6.426
35,729
-0.14(-2.12%)
Apr 28, 2011
6.532
6.625
6.514
6.565
39,248
+0.00(+0.00%)
Apr 27, 2011
6.606
6.623
6.555
6.565
14,807
-0.08(-1.19%)
Apr 26, 2011
6.579
6.648
6.579
6.643
28,024
+0.04(+0.56%)
Apr 25, 2011
6.606
6.718
6.588
6.606
23,279
-0.02(-0.31%)
Apr 21, 2011
6.532
6.921
6.532
6.627
30,333
+0.07(+1.02%)
Apr 20, 2011
6.486
6.565
6.444
6.560
17,332
+0.10(+1.51%)
Apr 19, 2011
6.458
6.486
6.444
6.463
19,329
-0.02(-0.29%)
Apr 18, 2011
6.504
6.546
6.477
6.481
15,985
-0.03(-0.43%)
Apr 15, 2011
6.486
6.509
6.477
6.509
10,615
+0.02(+0.29%)
Apr 14, 2011
6.495
6.537
6.472
6.491
32,414
+0.04(+0.65%)
Apr 13, 2011
6.486
6.555
6.440
6.449
21,665
-0.02(-0.36%)
Apr 12, 2011
6.542
6.565
6.472
6.472
14,487
-0.07(-1.06%)
Apr 11, 2011
6.491
6.597
6.491
6.542
9,240
+0.01(+0.14%)
Apr 08, 2011
6.569
6.574
6.532
6.532
3,881
-0.02(-0.28%)
Apr 07, 2011
6.486
6.588
6.486
6.551
19,607
-0.03(-0.42%)
Apr 06, 2011
6.523
6.718
6.523
6.579
61,349
+0.03(+0.50%)
Apr 05, 2011
6.572
6.579
6.509
6.546
21,753
-0.01(-0.21%)
Apr 04, 2011
6.551
6.579
6.514
6.560
2,113
+0.04(+0.57%)
Apr 01, 2011
6.602
6.625
6.467
6.523
48,797
-0.11(-1.61%)
Mar 31, 2011
6.648
6.667
6.620
6.629
8,709
+0.00(+0.07%)
Mar 30, 2011
6.560
6.641
6.560
6.625
24,205
+0.06(+0.92%)
Mar 29, 2011
6.731
6.731
6.562
6.565
30,288
-0.09(-1.32%)
Mar 28, 2011
6.676
6.740
6.606
6.653
25,433
+0.06(+0.91%)
Mar 25, 2011
6.555
6.689
6.555
6.592
20,980
+0.06(+0.92%)
Mar 24, 2011
6.625
6.667
6.532
6.532
20,173
-0.06(-0.91%)
Mar 23, 2011
6.653
6.653
6.583
6.592
19,940
-0.02(-0.28%)
Mar 22, 2011
6.718
6.718
6.565
6.611
38,089
-0.08(-1.18%)
Mar 21, 2011
6.634
6.690
6.625
6.690
60,259
+0.00(+0.07%)
Mar 18, 2011
6.708
6.755
6.676
6.685
25,563
+0.01(+0.21%)
Mar 17, 2011
6.704
6.750
6.671
6.671
19,569
+0.00(+0.00%)
Mar 16, 2011
6.731
6.736
6.671
6.671
13,227
-0.02(-0.35%)
Mar 15, 2011
6.749
6.750
6.671
6.694
38,909
+0.02(+0.35%)
Mar 14, 2011
6.662
6.787
6.630
6.671
25,580
+0.05(+0.70%)
Mar 11, 2011
6.583
6.667
6.583
6.625
15,947
-0.03(-0.42%)
Mar 10, 2011
6.755
6.755
6.602
6.653
24,244
-0.07(-1.10%)
Mar 09, 2011
6.731
6.764
6.710
6.727
46,140
+0.00(+0.07%)
Mar 08, 2011
6.685
6.738
6.685
6.722
20,473
+0.07(+1.10%)
Mar 07, 2011
6.741
6.741
6.644
6.649
28,783
-0.14(-2.10%)
Mar 04, 2011
6.810
6.810
6.727
6.792
26,836
-0.05(-0.74%)
Mar 03, 2011
6.764
6.843
6.657
6.843
15,526
+0.04(+0.54%)
Mar 02, 2011
6.787
6.875
6.741
6.806
31,708
+0.09(+1.31%)
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
.