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
)
12.34
+0.09 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2011
6.625
6.690
6.625
6.625
29,139
+0.03(+0.42%)
Feb 25, 2011
6.463
6.620
6.370
6.597
30,476
+0.07(+1.06%)
Feb 24, 2011
6.461
6.555
6.449
6.528
22,742
+0.04(+0.64%)
Feb 23, 2011
6.481
6.528
6.449
6.486
25,131
+0.01(+0.14%)
Feb 22, 2011
6.421
6.555
6.407
6.477
40,882
+0.05(+0.79%)
Feb 18, 2011
6.653
6.662
6.361
6.426
98,085
-0.25(-3.68%)
Feb 17, 2011
6.662
6.671
6.630
6.671
7,941
+0.02(+0.29%)
Feb 16, 2011
6.697
6.741
6.625
6.652
20,682
-0.03(-0.49%)
Feb 15, 2011
6.699
6.712
6.669
6.685
10,365
-0.01(-0.21%)
Feb 14, 2011
6.750
6.766
6.671
6.699
35,973
+0.00(+0.07%)
Feb 11, 2011
6.759
6.759
6.694
6.694
26,905
-0.11(-1.57%)
Feb 10, 2011
6.852
6.852
6.764
6.801
13,443
-0.08(-1.15%)
Feb 09, 2011
6.736
6.880
6.736
6.880
25,308
+0.09(+1.37%)
Feb 08, 2011
6.801
6.801
6.736
6.787
15,578
+0.03(+0.41%)
Feb 07, 2011
6.833
6.866
6.741
6.759
27,272
-0.11(-1.55%)
Feb 04, 2011
6.815
6.880
6.773
6.866
10,537
+0.06(+0.82%)
Feb 03, 2011
6.769
6.819
6.769
6.810
4,597
+0.02(+0.31%)
Feb 02, 2011
6.764
6.806
6.708
6.789
16,070
+0.05(+0.75%)
Feb 01, 2011
6.648
6.769
6.648
6.739
11,578
+0.06(+0.94%)
Jan 31, 2011
6.764
6.764
6.662
6.676
23,510
-0.14(-2.11%)
Jan 28, 2011
6.796
6.866
6.671
6.819
24,544
-0.02(-0.27%)
Jan 27, 2011
6.866
6.880
6.810
6.838
33,903
-0.03(-0.40%)
Jan 26, 2011
6.843
6.875
6.694
6.866
28,719
+0.00(+0.00%)
Jan 25, 2011
6.833
6.866
6.741
6.866
29,990
+0.09(+1.30%)
Jan 24, 2011
6.699
6.824
6.699
6.778
43,740
+0.15(+2.31%)
Jan 21, 2011
6.653
6.745
6.625
6.625
32,979
-0.09(-1.38%)
Jan 20, 2011
6.801
6.801
6.690
6.718
17,037
-0.10(-1.45%)
Jan 19, 2011
6.759
6.824
6.755
6.817
21,233
+0.08(+1.20%)
Jan 18, 2011
6.854
6.880
6.718
6.736
21,880
-0.03(-0.48%)
Jan 14, 2011
6.671
6.843
6.518
6.769
60,127
+0.10(+1.46%)
Jan 13, 2011
6.625
6.671
6.592
6.671
69,758
+0.04(+0.63%)
Jan 12, 2011
6.592
6.667
6.574
6.630
36,178
+0.00(+0.07%)
Jan 11, 2011
6.718
6.764
6.625
6.625
49,704
-0.10(-1.52%)
Jan 10, 2011
6.921
6.921
6.722
6.727
36,375
-0.13(-1.96%)
Jan 07, 2011
6.764
6.917
6.764
6.861
39,813
+0.07(+1.09%)
Jan 06, 2011
6.857
6.875
6.718
6.787
37,001
+0.01(+0.14%)
Jan 05, 2011
6.718
6.817
6.671
6.778
27,682
+0.08(+1.25%)
Jan 04, 2011
6.782
6.903
6.671
6.694
59,225
-0.12(-1.70%)
Jan 03, 2011
6.870
6.903
6.393
6.810
34,383
-0.05(-0.68%)
Dec 31, 2010
6.815
6.903
6.671
6.857
28,144
-0.05(-0.67%)
Dec 30, 2010
6.727
6.921
6.625
6.903
9,778
+0.05(+0.74%)
Dec 29, 2010
6.806
6.854
6.625
6.852
13,106
-0.01(-0.13%)
Dec 28, 2010
6.722
6.861
6.606
6.861
76,333
+0.17(+2.49%)
Dec 27, 2010
6.583
6.921
6.583
6.694
79,845
-0.01(-0.21%)
Dec 23, 2010
6.574
6.764
6.574
6.708
31,473
+0.11(+1.69%)
Dec 22, 2010
6.486
6.602
6.481
6.597
39,859
+0.15(+2.37%)
Dec 21, 2010
6.463
6.504
6.440
6.444
34,387
-0.02(-0.29%)
Dec 20, 2010
6.458
6.463
6.403
6.463
29,118
+0.08(+1.31%)
Dec 17, 2010
6.463
6.551
6.379
6.379
41,784
-0.08(-1.29%)
Dec 16, 2010
6.463
6.463
6.403
6.463
41,357
-0.02(-0.29%)
Dec 15, 2010
6.467
6.486
6.393
6.481
33,897
-0.03(-0.50%)
Dec 14, 2010
6.426
6.574
6.347
6.514
68,075
+0.09(+1.44%)
Dec 13, 2010
6.444
6.486
6.259
6.421
48,627
-0.03(-0.39%)
Dec 10, 2010
6.347
6.708
6.347
6.446
38,322
+0.09(+1.49%)
Dec 09, 2010
6.379
6.463
6.328
6.352
39,438
-0.04(-0.65%)
Dec 08, 2010
6.458
6.532
6.393
6.393
36,263
-0.09(-1.43%)
Dec 07, 2010
6.416
6.486
6.416
6.486
10,458
+0.07(+1.08%)
Dec 06, 2010
6.416
6.597
6.416
6.416
39,787
-0.04(-0.57%)
Dec 03, 2010
6.458
6.463
6.440
6.453
12,981
-0.02(-0.36%)
Dec 02, 2010
6.375
6.481
6.370
6.477
34,490
+0.08(+1.30%)
Dec 01, 2010
6.454
6.491
6.393
6.393
35,140
-0.02(-0.36%)
Nov 30, 2010
6.444
6.481
6.375
6.416
26,504
-0.05(-0.72%)
Nov 29, 2010
6.555
6.555
6.347
6.463
30,737
-0.09(-1.34%)
Nov 26, 2010
6.500
6.625
6.500
6.551
18,409
+0.07(+1.14%)
Nov 24, 2010
6.444
6.477
6.477
6.477
44,832
-0.00(-0.06%)
Nov 23, 2010
6.495
6.495
6.352
6.481
21,457
-0.02(-0.29%)
Nov 22, 2010
6.481
6.509
6.375
6.500
78,919
+0.04(+0.65%)
Nov 19, 2010
6.602
6.602
6.333
6.458
38,618
+0.00(+0.07%)
Nov 18, 2010
6.370
6.486
6.277
6.453
18,576
+0.08(+1.31%)
Nov 17, 2010
6.356
6.421
6.208
6.370
23,096
+0.07(+1.18%)
Nov 16, 2010
6.440
6.440
6.277
6.296
38,596
-0.07(-1.16%)
Nov 15, 2010
6.277
6.463
6.277
6.370
40,433
+0.07(+1.10%)
Nov 12, 2010
6.319
6.347
6.244
6.301
35,101
-0.02(-0.29%)
Nov 11, 2010
6.291
6.347
6.278
6.319
19,243
-0.05(-0.80%)
Nov 10, 2010
6.347
6.393
6.324
6.370
42,868
+0.02(+0.37%)
Nov 09, 2010
6.273
6.370
6.254
6.347
47,016
+0.06(+0.88%)
Nov 08, 2010
6.342
6.342
6.277
6.291
41,762
-0.01(-0.15%)
Nov 05, 2010
6.328
6.430
6.254
6.301
40,159
-0.02(-0.29%)
Nov 04, 2010
6.347
6.435
6.236
6.319
96,345
-0.04(-0.58%)
Nov 03, 2010
6.347
6.458
6.347
6.356
81,717
+0.03(+0.51%)
Nov 02, 2010
6.301
6.370
6.254
6.324
94,545
+0.14(+2.32%)
Nov 01, 2010
6.301
6.500
6.120
6.180
98,354
+0.00(+0.07%)
Oct 29, 2010
6.134
6.176
6.074
6.176
85,492
+0.05(+0.83%)
Oct 28, 2010
6.069
6.125
6.064
6.125
61,049
-0.01(-0.23%)
Oct 27, 2010
6.046
6.162
6.046
6.138
51,737
-0.02(-0.38%)
Oct 25, 2010
6.120
6.185
6.069
6.162
170,000
+0.04(+0.68%)
Oct 22, 2010
6.134
6.342
6.111
6.120
170,188
+0.02(+0.41%)
Oct 21, 2010
6.041
6.273
5.999
6.095
181,162
+0.07(+1.20%)
Oct 20, 2010
6.069
6.074
5.999
6.023
179,877
+0.02(+0.39%)
Oct 19, 2010
6.050
6.069
5.986
5.999
115,096
-0.01(-0.15%)
Oct 18, 2010
6.069
6.069
5.953
6.009
154,230
+0.06(+0.93%)
Oct 15, 2010
5.949
6.069
5.898
5.953
82,032
+0.01(+0.16%)
Oct 14, 2010
5.999
6.013
5.895
5.944
109,572
-0.03(-0.47%)
Oct 13, 2010
5.999
5.999
5.865
5.972
168,211
+0.00(+0.00%)
Oct 12, 2010
5.953
5.990
5.800
5.972
243,353
+0.01(+0.23%)
Oct 11, 2010
466.16
5.999
5.821
5.958
320,947
+0.18(+3.04%)
Oct 08, 2010
5.782
5.907
5.587
5.782
81,667
+0.16(+2.89%)
Oct 07, 2010
5.545
5.629
5.545
5.620
46,375
+0.02(+0.33%)
Oct 06, 2010
5.559
5.606
5.559
5.601
55,059
+0.03(+0.58%)
Oct 05, 2010
5.583
5.583
5.511
5.569
181,121
+0.00(+0.00%)
Oct 04, 2010
5.541
5.578
5.518
5.569
25,071
+0.01(+0.21%)
Oct 01, 2010
5.557
5.624
5.462
5.557
39,177
+0.01(+0.13%)
Sep 30, 2010
5.559
5.573
5.513
5.550
15,420
-0.01(-0.25%)
Sep 29, 2010
5.533
5.564
5.532
5.564
44,681
-0.01(-0.17%)
Sep 28, 2010
5.513
5.573
5.513
5.573
14,546
+0.05(+0.84%)
Sep 27, 2010
5.499
5.536
5.485
5.527
17,097
+0.01(+0.25%)
Sep 24, 2010
5.536
5.536
5.481
5.513
28,965
-0.02(-0.33%)
Sep 23, 2010
5.536
5.536
5.499
5.532
83,070
+0.02(+0.34%)
Sep 22, 2010
5.508
5.518
5.508
5.513
19,467
+0.03(+0.51%)
Sep 21, 2010
5.434
5.490
5.420
5.485
155,551
+0.05(+0.94%)
Sep 20, 2010
5.439
5.457
5.397
5.434
41,603
+0.01(+0.26%)
Sep 17, 2010
5.420
5.462
5.411
5.420
79,113
-0.03(-0.59%)
Sep 15, 2010
5.420
5.457
5.420
5.453
30,508
+0.01(+0.17%)
Sep 14, 2010
5.444
5.471
5.420
5.444
26,955
-0.02(-0.42%)
Sep 13, 2010
5.281
5.499
5.281
5.467
50,779
+0.22(+4.24%)
Sep 10, 2010
5.430
5.430
5.244
5.244
68,437
-0.13(-2.50%)
Sep 09, 2010
5.397
5.398
5.374
5.379
18,194
-0.01(-0.17%)
Sep 08, 2010
5.420
5.453
5.383
5.388
41,095
+0.01(+0.26%)
Sep 07, 2010
5.420
5.420
5.374
5.374
7,533
-0.03(-0.60%)
Sep 03, 2010
6.486
5.495
5.397
5.406
75,071
+0.00(+0.00%)
Sep 02, 2010
5.420
5.495
5.383
5.406
36,066
-0.00(-0.09%)
Sep 01, 2010
5.430
5.467
5.411
5.411
46,187
+0.02(+0.34%)
Aug 31, 2010
5.332
5.490
5.332
5.393
220,518
+0.01(+0.26%)
Aug 30, 2010
5.332
5.416
5.328
5.379
92,650
+0.05(+0.87%)
Aug 27, 2010
5.332
5.420
5.328
5.332
128,107
+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
.