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
+0.48 (+4.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 29, 2010
6.135
6.176
6.074
6.176
85,482
+0.05(+0.83%)
Oct 28, 2010
6.070
6.125
6.065
6.125
61,042
-0.01(-0.23%)
Oct 27, 2010
6.047
6.162
6.047
6.139
51,731
-0.02(-0.38%)
Oct 25, 2010
6.121
6.186
6.070
6.162
169,980
+0.04(+0.68%)
Oct 22, 2010
6.135
6.343
6.111
6.121
170,168
+0.02(+0.41%)
Oct 21, 2010
6.042
6.274
6.000
6.096
181,140
+0.07(+1.20%)
Oct 20, 2010
6.070
6.074
6.000
6.023
179,856
+0.02(+0.39%)
Oct 19, 2010
6.051
6.070
5.986
6.000
115,082
-0.01(-0.15%)
Oct 18, 2010
6.070
6.070
5.954
6.009
154,212
+0.06(+0.93%)
Oct 15, 2010
5.949
6.070
5.898
5.954
82,022
+0.01(+0.16%)
Oct 14, 2010
6.000
6.014
5.896
5.945
109,559
-0.03(-0.47%)
Oct 13, 2010
6.000
6.000
5.866
5.972
168,191
+0.00(+0.00%)
Oct 12, 2010
5.954
5.991
5.801
5.972
243,324
+0.01(+0.23%)
Oct 11, 2010
466.21
6.000
5.822
5.958
320,909
+0.18(+3.04%)
Oct 08, 2010
5.782
5.908
5.588
5.782
81,657
+0.16(+2.89%)
Oct 07, 2010
5.546
5.630
5.546
5.620
46,370
+0.02(+0.33%)
Oct 06, 2010
5.560
5.606
5.560
5.602
55,052
+0.03(+0.58%)
Oct 05, 2010
5.583
5.583
5.512
5.569
181,099
+0.00(+0.00%)
Oct 04, 2010
5.541
5.579
5.518
5.569
25,068
+0.01(+0.21%)
Oct 01, 2010
5.558
5.625
5.463
5.558
39,172
+0.01(+0.13%)
Sep 30, 2010
5.560
5.574
5.514
5.551
15,418
-0.01(-0.25%)
Sep 29, 2010
5.534
5.565
5.532
5.565
44,676
-0.01(-0.17%)
Sep 28, 2010
5.514
5.574
5.514
5.574
14,544
+0.05(+0.84%)
Sep 27, 2010
5.500
5.537
5.486
5.528
17,095
+0.01(+0.25%)
Sep 24, 2010
5.537
5.537
5.481
5.514
28,961
-0.02(-0.34%)
Sep 23, 2010
5.537
5.537
5.500
5.532
83,060
+0.02(+0.34%)
Sep 22, 2010
5.509
5.518
5.509
5.514
19,465
+0.03(+0.51%)
Sep 21, 2010
5.435
5.491
5.421
5.486
155,533
+0.05(+0.94%)
Sep 20, 2010
5.440
5.458
5.398
5.435
41,598
+0.01(+0.26%)
Sep 17, 2010
5.421
5.463
5.412
5.421
79,104
-0.03(-0.59%)
Sep 15, 2010
5.421
5.458
5.421
5.453
30,504
+0.01(+0.17%)
Sep 14, 2010
5.444
5.472
5.421
5.444
26,952
-0.02(-0.42%)
Sep 13, 2010
5.282
5.500
5.282
5.467
50,773
+0.22(+4.24%)
Sep 10, 2010
5.430
5.430
5.245
5.245
68,429
-0.13(-2.50%)
Sep 09, 2010
5.398
5.399
5.375
5.379
18,191
-0.01(-0.17%)
Sep 08, 2010
5.421
5.453
5.384
5.389
41,091
+0.01(+0.26%)
Sep 07, 2010
5.421
5.421
5.375
5.375
7,532
-0.03(-0.60%)
Sep 03, 2010
6.487
5.495
5.398
5.407
75,062
+0.00(+0.00%)
Sep 02, 2010
5.421
5.495
5.384
5.407
36,062
-0.00(-0.09%)
Sep 01, 2010
5.430
5.467
5.412
5.412
46,182
+0.02(+0.34%)
Aug 31, 2010
5.333
5.491
5.333
5.393
220,492
+0.01(+0.26%)
Aug 30, 2010
5.333
5.416
5.328
5.379
92,639
+0.05(+0.87%)
Aug 27, 2010
5.333
5.421
5.328
5.333
128,092
+0.00(+0.09%)
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
.