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
)
11.77
+0.19 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
6.816
6.904
6.672
6.857
28,141
-0.05(-0.67%)
Dec 30, 2010
6.728
6.922
6.626
6.904
9,776
+0.05(+0.74%)
Dec 29, 2010
6.806
6.855
6.626
6.853
13,104
-0.01(-0.13%)
Dec 28, 2010
6.723
6.862
6.607
6.862
76,324
+0.17(+2.49%)
Dec 27, 2010
6.584
6.922
6.584
6.695
79,836
-0.01(-0.21%)
Dec 23, 2010
6.575
6.765
6.575
6.709
31,469
+0.11(+1.69%)
Dec 22, 2010
6.487
6.603
6.482
6.598
39,854
+0.15(+2.37%)
Dec 21, 2010
6.464
6.505
6.440
6.445
34,383
-0.02(-0.29%)
Dec 20, 2010
6.459
6.464
6.403
6.464
29,114
+0.08(+1.31%)
Dec 17, 2010
6.464
6.552
6.380
6.380
41,779
-0.08(-1.29%)
Dec 16, 2010
6.464
6.464
6.403
6.464
41,352
-0.02(-0.29%)
Dec 15, 2010
6.468
6.487
6.394
6.482
33,893
-0.03(-0.50%)
Dec 14, 2010
6.426
6.575
6.348
6.514
68,067
+0.09(+1.44%)
Dec 13, 2010
6.445
6.487
6.260
6.422
48,621
-0.03(-0.39%)
Dec 10, 2010
6.348
6.709
6.348
6.447
38,317
+0.09(+1.49%)
Dec 09, 2010
6.380
6.464
6.329
6.352
39,433
-0.04(-0.65%)
Dec 08, 2010
6.459
6.533
6.394
6.394
36,258
-0.09(-1.43%)
Dec 07, 2010
6.417
6.487
6.417
6.487
10,456
+0.07(+1.08%)
Dec 06, 2010
6.417
6.598
6.417
6.417
39,783
-0.04(-0.57%)
Dec 03, 2010
6.459
6.464
6.440
6.454
12,979
-0.02(-0.36%)
Dec 02, 2010
6.375
6.482
6.371
6.477
34,486
+0.08(+1.30%)
Dec 01, 2010
6.454
6.491
6.394
6.394
35,136
-0.02(-0.36%)
Nov 30, 2010
6.445
6.482
6.375
6.417
26,501
-0.05(-0.72%)
Nov 29, 2010
6.556
6.556
6.348
6.464
30,733
-0.09(-1.34%)
Nov 26, 2010
6.501
6.626
6.501
6.552
18,407
+0.07(+1.14%)
Nov 24, 2010
6.445
6.478
6.478
6.478
44,827
-0.00(-0.06%)
Nov 23, 2010
6.496
6.496
6.352
6.482
21,455
-0.02(-0.29%)
Nov 22, 2010
6.482
6.510
6.375
6.501
78,910
+0.04(+0.65%)
Nov 19, 2010
6.603
6.603
6.334
6.459
38,613
+0.00(+0.07%)
Nov 18, 2010
6.371
6.487
6.278
6.454
18,574
+0.08(+1.31%)
Nov 17, 2010
6.357
6.422
6.209
6.371
23,093
+0.07(+1.18%)
Nov 16, 2010
6.440
6.440
6.278
6.297
38,591
-0.07(-1.16%)
Nov 15, 2010
6.278
6.463
6.278
6.371
40,428
+0.07(+1.10%)
Nov 12, 2010
6.320
6.348
6.245
6.301
35,097
-0.02(-0.29%)
Nov 11, 2010
6.292
6.348
6.278
6.320
19,240
-0.05(-0.80%)
Nov 10, 2010
6.348
6.394
6.325
6.371
42,863
+0.02(+0.37%)
Nov 09, 2010
6.274
6.371
6.255
6.348
47,011
+0.06(+0.88%)
Nov 08, 2010
6.343
6.343
6.278
6.292
41,758
-0.01(-0.15%)
Nov 05, 2010
6.329
6.431
6.255
6.301
40,154
-0.02(-0.29%)
Nov 04, 2010
6.348
6.436
6.237
6.320
96,334
-0.04(-0.58%)
Nov 03, 2010
6.348
6.459
6.348
6.357
81,707
+0.03(+0.51%)
Nov 02, 2010
6.301
6.371
6.255
6.325
94,534
+0.14(+2.32%)
Nov 01, 2010
6.301
6.501
6.121
6.181
98,343
+0.00(+0.08%)
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%)
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
.