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
)
12.84
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 31, 2011
5.465
5.525
5.420
5.420
62,991
-0.11(-2.01%)
Oct 28, 2011
5.532
5.559
5.356
5.532
77,874
-0.03(-0.50%)
Oct 27, 2011
5.587
5.606
5.467
5.559
155,087
+0.03(+0.59%)
Oct 26, 2011
5.513
5.601
5.360
5.527
98,560
-0.01(-0.25%)
Oct 25, 2011
5.578
5.647
5.485
5.541
53,108
-0.05(-0.91%)
Oct 24, 2011
5.531
5.606
5.504
5.592
77,192
+0.09(+1.60%)
Oct 21, 2011
5.550
5.550
5.374
5.504
65,903
+0.01(+0.17%)
Oct 20, 2011
5.411
5.504
5.240
5.495
74,568
+0.11(+1.98%)
Oct 19, 2011
5.513
5.513
5.351
5.388
94,247
-0.09(-1.69%)
Oct 18, 2011
5.416
5.499
5.337
5.481
59,611
+0.11(+1.98%)
Oct 17, 2011
5.499
5.499
5.314
5.374
40,867
-0.15(-2.68%)
Oct 14, 2011
5.462
5.532
5.328
5.522
60,703
+0.06(+1.19%)
Oct 13, 2011
5.559
5.559
5.189
5.457
75,384
-0.19(-3.44%)
Oct 12, 2011
5.453
5.652
5.374
5.652
80,191
+0.21(+3.83%)
Oct 11, 2011
5.467
5.504
5.383
5.444
31,516
-0.05(-0.93%)
Oct 10, 2011
5.207
5.495
5.198
5.495
244,212
+0.31(+5.99%)
Oct 07, 2011
5.235
5.244
5.152
5.184
37,465
-0.03(-0.62%)
Oct 06, 2011
5.147
5.230
4.939
5.217
81,535
+0.13(+2.46%)
Oct 05, 2011
5.008
5.133
4.957
5.091
45,978
+0.09(+1.85%)
Oct 04, 2011
4.818
5.040
4.656
4.999
161,372
+0.12(+2.47%)
Oct 03, 2011
5.142
5.170
4.878
4.878
120,557
-0.28(-5.48%)
Sep 30, 2011
5.096
5.277
5.096
5.161
84,564
+0.02(+0.36%)
Sep 29, 2011
5.161
5.207
5.101
5.142
47,722
+0.05(+0.91%)
Sep 28, 2011
5.249
5.281
5.096
5.096
72,368
-0.19(-3.68%)
Sep 27, 2011
5.268
5.305
5.203
5.291
125,234
+0.07(+1.33%)
Sep 26, 2011
5.230
5.235
5.096
5.221
32,902
+0.00(+0.00%)
Sep 23, 2011
5.147
5.286
5.147
5.221
54,973
+0.07(+1.35%)
Sep 22, 2011
5.133
5.258
5.133
5.152
82,632
-0.06(-1.24%)
Sep 21, 2011
5.258
5.328
5.193
5.217
114,181
-0.02(-0.44%)
Sep 20, 2011
5.365
5.411
5.240
5.240
82,800
-0.08(-1.48%)
Sep 19, 2011
5.351
5.365
5.286
5.318
33,690
-0.04(-0.78%)
Sep 16, 2011
5.360
5.411
5.286
5.360
259,749
-0.06(-1.03%)
Sep 15, 2011
5.434
5.444
5.281
5.416
105,054
+0.02(+0.43%)
Sep 14, 2011
5.425
5.448
5.249
5.393
100,608
-0.03(-0.51%)
Sep 13, 2011
5.272
5.448
5.235
5.420
70,754
+0.14(+2.63%)
Sep 12, 2011
4.990
5.314
4.990
5.281
83,273
+0.13(+2.43%)
Sep 09, 2011
5.235
5.277
5.142
5.156
69,120
-0.07(-1.42%)
Sep 08, 2011
5.318
5.351
5.230
5.230
65,340
-0.10(-1.91%)
Sep 07, 2011
5.318
5.383
5.240
5.332
85,041
+0.06(+1.14%)
Sep 06, 2011
5.096
5.323
5.096
5.272
84,285
+0.10(+1.88%)
Sep 02, 2011
5.207
5.254
5.166
5.175
78,505
-0.07(-1.41%)
Sep 01, 2011
5.342
5.393
5.244
5.249
79,299
-0.09(-1.65%)
Aug 31, 2011
5.383
5.388
5.281
5.337
115,834
-0.05(-0.86%)
Aug 30, 2011
5.397
5.439
5.305
5.383
87,048
-0.07(-1.27%)
Aug 29, 2011
5.420
5.453
5.263
5.453
139,919
+0.06(+1.03%)
Aug 26, 2011
5.323
5.406
5.249
5.397
62,098
+0.07(+1.30%)
Aug 25, 2011
5.383
5.474
5.277
5.328
79,683
-0.06(-1.03%)
Aug 24, 2011
5.342
5.462
5.300
5.383
98,506
+0.03(+0.61%)
Aug 23, 2011
5.212
5.393
5.147
5.351
151,456
+0.20(+3.87%)
Aug 22, 2011
5.221
5.268
5.119
5.152
115,402
-0.06(-1.16%)
Aug 19, 2011
5.342
5.388
5.193
5.212
91,799
-0.13(-2.51%)
Aug 18, 2011
5.332
5.448
5.328
5.346
98,404
-0.13(-2.29%)
Aug 17, 2011
5.434
5.536
5.434
5.471
87,104
+0.07(+1.37%)
Aug 16, 2011
5.406
5.495
5.383
5.397
74,509
-0.06(-1.19%)
Aug 15, 2011
5.369
5.462
5.328
5.462
252,447
+0.19(+3.69%)
Aug 12, 2011
5.374
5.466
5.221
5.268
69,027
+0.00(+0.00%)
Aug 11, 2011
5.078
5.328
5.078
5.268
127,313
+0.18(+3.46%)
Aug 10, 2011
5.374
5.476
5.059
5.091
112,858
-0.21(-4.02%)
Aug 09, 2011
5.559
6.069
5.022
5.305
231,349
+0.16(+3.15%)
Aug 08, 2011
5.559
5.717
5.040
5.142
285,481
-0.51(-9.09%)
Aug 05, 2011
5.620
5.698
5.560
5.657
107,116
+0.04(+0.74%)
Aug 04, 2011
5.698
5.745
5.564
5.615
165,396
-0.14(-2.49%)
Aug 03, 2011
5.768
5.800
5.722
5.759
48,965
-0.01(-0.24%)
Aug 02, 2011
5.823
6.027
5.772
5.772
81,093
-0.05(-0.80%)
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
.