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
)
11.37
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 30, 2011
5.519
5.584
5.407
5.533
87,618
+0.01(+0.25%)
Dec 29, 2011
5.407
5.542
5.407
5.519
101,312
+0.13(+2.50%)
Dec 28, 2011
5.649
5.649
5.328
5.384
112,836
-0.27(-4.69%)
Dec 27, 2011
5.696
5.714
5.626
5.649
88,624
-0.02(-0.33%)
Dec 23, 2011
5.510
5.691
5.496
5.668
84,000
+0.18(+3.22%)
Dec 21, 2011
5.458
5.510
5.426
5.491
57,008
+0.04(+0.68%)
Dec 20, 2011
5.463
5.468
5.359
5.454
129,751
+0.06(+1.03%)
Dec 19, 2011
5.514
5.514
5.324
5.398
99,342
-0.11(-2.03%)
Dec 16, 2011
5.417
5.510
5.286
5.510
297,727
+0.14(+2.60%)
Dec 15, 2011
5.352
5.384
5.314
5.370
106,938
+0.04(+0.79%)
Dec 14, 2011
5.338
5.393
5.277
5.328
139,722
-0.01(-0.26%)
Dec 13, 2011
5.356
5.429
5.152
5.342
82,677
-0.04(-0.78%)
Dec 12, 2011
5.496
5.496
5.370
5.384
93,401
-0.10(-1.78%)
Dec 09, 2011
5.445
5.547
5.403
5.482
97,404
+0.02(+0.43%)
Dec 08, 2011
5.482
5.511
5.445
5.458
36,926
-0.03(-0.59%)
Dec 07, 2011
5.505
5.524
5.440
5.491
56,135
-0.01(-0.17%)
Dec 06, 2011
5.500
5.519
5.412
5.500
46,521
-0.02(-0.42%)
Dec 05, 2011
5.491
5.524
5.440
5.524
58,430
+0.03(+0.59%)
Dec 02, 2011
5.477
5.556
5.449
5.491
45,514
+0.03(+0.51%)
Dec 01, 2011
5.547
5.556
5.370
5.463
72,700
-0.09(-1.67%)
Nov 30, 2011
5.482
5.556
5.375
5.556
107,919
+0.14(+2.66%)
Nov 29, 2011
5.542
5.547
5.384
5.412
16,556
-0.17(-3.00%)
Nov 28, 2011
5.584
5.584
5.477
5.579
73,302
+0.16(+3.00%)
Nov 25, 2011
5.417
5.500
5.399
5.417
24,626
+0.00(+0.00%)
Nov 23, 2011
5.463
5.579
5.417
5.417
124,979
-0.06(-1.02%)
Nov 22, 2011
5.468
5.640
5.403
5.472
59,832
+0.03(+0.51%)
Nov 21, 2011
5.519
5.533
5.426
5.445
42,284
-0.08(-1.43%)
Nov 18, 2011
5.524
5.533
5.510
5.524
45,613
+0.01(+0.25%)
Nov 17, 2011
5.524
5.603
5.496
5.510
51,794
+0.00(+0.00%)
Nov 16, 2011
5.547
5.579
5.505
5.510
60,028
-0.04(-0.67%)
Nov 15, 2011
5.500
5.579
5.445
5.547
62,449
+0.02(+0.42%)
Nov 14, 2011
5.561
5.561
5.393
5.524
49,646
-0.04(-0.67%)
Nov 11, 2011
5.575
5.575
5.482
5.561
37,193
+0.00(+0.00%)
Nov 10, 2011
5.370
5.579
5.370
5.561
69,517
+0.21(+4.00%)
Nov 09, 2011
5.305
5.549
5.305
5.347
82,011
-0.14(-2.62%)
Nov 08, 2011
5.417
5.519
5.352
5.491
29,321
+0.07(+1.29%)
Nov 07, 2011
5.412
5.440
5.338
5.421
38,821
-0.00(-0.09%)
Nov 04, 2011
5.449
5.472
5.403
5.426
43,535
-0.03(-0.60%)
Nov 03, 2011
5.383
5.477
5.370
5.458
40,176
+0.11(+2.09%)
Nov 02, 2011
5.212
5.370
5.207
5.347
57,928
+0.14(+2.77%)
Nov 01, 2011
5.370
5.430
5.203
5.203
81,583
-0.24(-4.36%)
Oct 31, 2011
5.484
5.545
5.440
5.440
62,766
-0.11(-2.01%)
Oct 28, 2011
5.551
5.579
5.375
5.551
77,595
-0.03(-0.50%)
Oct 27, 2011
5.607
5.626
5.486
5.579
154,530
+0.03(+0.59%)
Oct 26, 2011
5.533
5.621
5.379
5.547
98,206
-0.01(-0.25%)
Oct 25, 2011
5.598
5.668
5.505
5.561
52,917
-0.05(-0.91%)
Oct 24, 2011
5.551
5.626
5.524
5.612
76,915
+0.09(+1.60%)
Oct 21, 2011
5.570
5.570
5.393
5.524
65,667
+0.01(+0.17%)
Oct 20, 2011
5.431
5.524
5.259
5.514
74,300
+0.11(+1.98%)
Oct 19, 2011
5.533
5.533
5.370
5.407
93,909
-0.09(-1.69%)
Oct 18, 2011
5.435
5.519
5.356
5.500
59,397
+0.11(+1.98%)
Oct 17, 2011
5.519
5.519
5.333
5.393
40,720
-0.15(-2.68%)
Oct 14, 2011
5.482
5.551
5.347
5.542
60,486
+0.07(+1.19%)
Oct 13, 2011
5.579
5.579
5.207
5.477
75,113
-0.20(-3.44%)
Oct 12, 2011
5.472
5.672
5.393
5.672
79,903
+0.21(+3.83%)
Oct 11, 2011
5.486
5.524
5.403
5.463
31,403
-0.05(-0.93%)
Oct 10, 2011
5.226
5.514
5.217
5.514
243,336
+0.31(+5.99%)
Oct 07, 2011
5.254
5.263
5.170
5.203
37,330
-0.03(-0.62%)
Oct 06, 2011
5.166
5.249
4.956
5.235
81,243
+0.13(+2.46%)
Oct 05, 2011
5.026
5.152
4.975
5.110
45,813
+0.09(+1.85%)
Oct 04, 2011
4.835
5.059
4.673
5.017
160,794
+0.12(+2.47%)
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
.