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
)
12.75
+0.15 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2011
5.908
5.908
5.870
5.894
89,345
-0.01(-0.24%)
Jun 29, 2011
5.903
5.908
5.792
5.908
63,480
+0.00(+0.00%)
Jun 28, 2011
5.908
5.991
5.880
5.908
185,150
+0.00(+0.00%)
Jun 27, 2011
5.912
5.931
5.880
5.908
247,172
+0.00(+0.00%)
Jun 24, 2011
5.843
5.940
5.796
5.908
1,461,927
+0.02(+0.39%)
Jun 23, 2011
5.935
6.037
5.833
5.884
141,793
-0.07(-1.17%)
Jun 22, 2011
5.935
5.954
5.908
5.954
63,327
+0.02(+0.39%)
Jun 21, 2011
5.908
5.954
5.843
5.931
109,609
+0.02(+0.39%)
Jun 20, 2011
5.829
5.949
5.829
5.908
162,646
-0.01(-0.16%)
Jun 17, 2011
5.926
5.935
5.824
5.917
69,163
-0.01(-0.23%)
Jun 16, 2011
5.884
5.954
5.857
5.931
80,034
+0.06(+1.03%)
Jun 15, 2011
5.968
5.968
5.824
5.870
86,816
-0.07(-1.17%)
Jun 14, 2011
6.009
6.019
5.792
5.940
105,275
+0.01(+0.16%)
Jun 13, 2011
5.931
6.009
5.898
5.931
161,899
+0.02(+0.39%)
Jun 10, 2011
5.949
5.954
5.796
5.908
104,216
-0.04(-0.70%)
Jun 09, 2011
5.866
5.954
5.819
5.949
96,992
+0.08(+1.42%)
Jun 08, 2011
5.838
5.931
5.806
5.866
87,826
+0.03(+0.48%)
Jun 07, 2011
5.857
5.908
5.833
5.838
127,710
-0.03(-0.47%)
Jun 06, 2011
5.903
5.924
5.838
5.866
49,467
-0.02(-0.39%)
Jun 03, 2011
5.912
5.931
5.838
5.889
55,627
-0.11(-1.78%)
May 24, 2011
6.019
6.042
5.972
5.996
113,576
-0.02(-0.38%)
May 23, 2011
5.972
6.033
5.894
6.018
218,543
+0.05(+0.77%)
May 20, 2011
5.903
5.977
5.870
5.972
126,433
+0.03(+0.47%)
May 19, 2011
5.982
5.986
5.917
5.945
111,308
-0.03(-0.54%)
May 18, 2011
5.931
5.986
5.889
5.977
231,199
+0.05(+0.78%)
May 17, 2011
5.792
5.977
5.792
5.931
206,012
+0.05(+0.79%)
May 16, 2011
5.833
5.926
5.833
5.884
194,817
+0.06(+1.03%)
May 13, 2011
5.861
5.884
5.824
5.824
247,891
-0.01(-0.24%)
May 12, 2011
5.745
5.898
5.699
5.838
264,430
+0.10(+1.78%)
May 11, 2011
5.560
5.745
5.560
5.736
85,952
-0.01(-0.16%)
May 10, 2011
5.676
5.769
5.583
5.745
258,501
+0.05(+0.89%)
May 09, 2011
5.653
5.694
5.620
5.694
170,750
+0.06(+1.07%)
May 06, 2011
5.630
5.699
5.629
5.634
288,156
+0.06(+1.00%)
May 05, 2011
5.532
5.699
5.514
5.579
2,858,745
-0.25(-4.22%)
May 04, 2011
6.037
6.060
5.815
5.824
400,258
-0.20(-3.31%)
May 03, 2011
6.255
6.301
6.023
6.023
324,814
-0.29(-4.62%)
May 02, 2011
6.311
6.320
6.297
6.315
142,292
-0.11(-1.73%)
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%)
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
.