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
)
12.41
-0.05 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2011
6.138
6.138
5.782
5.819
66,939
-0.02(-0.32%)
Jul 29, 2011
5.698
5.907
5.578
5.837
217,015
+0.11(+1.86%)
Jul 28, 2011
5.879
5.925
5.698
5.731
199,673
-0.19(-3.13%)
Jul 27, 2011
5.911
5.991
5.911
5.916
129,221
-0.03(-0.47%)
Jul 26, 2011
6.009
6.050
5.888
5.944
80,529
-0.05(-0.85%)
Jul 25, 2011
6.064
6.064
5.990
5.995
61,487
-0.13(-2.12%)
Jul 22, 2011
6.138
6.148
6.106
6.125
23,163
-0.01(-0.23%)
Jul 21, 2011
6.074
6.138
6.032
6.138
40,836
+0.11(+1.77%)
Jul 20, 2011
6.023
6.075
5.999
6.032
30,974
-0.06(-0.99%)
Jul 19, 2011
6.018
6.092
6.018
6.092
24,850
+0.08(+1.31%)
Jul 18, 2011
6.092
6.180
6.013
6.013
47,275
-0.07(-1.14%)
Jul 15, 2011
6.046
6.120
6.027
6.083
48,329
+0.04(+0.61%)
Jul 14, 2011
6.097
6.143
6.041
6.046
41,952
-0.03(-0.53%)
Jul 13, 2011
6.060
6.101
6.046
6.078
75,595
+0.02(+0.31%)
Jul 12, 2011
6.074
6.129
5.999
6.060
121,323
+0.00(+0.00%)
Jul 11, 2011
6.069
6.092
5.976
6.060
73,268
-0.01(-0.23%)
Jul 08, 2011
6.064
6.083
5.999
6.074
47,148
-0.01(-0.23%)
Jul 07, 2011
6.069
6.092
6.027
6.088
135,479
+0.02(+0.38%)
Jul 06, 2011
5.986
6.101
5.958
6.064
107,714
+0.11(+1.87%)
Jul 05, 2011
5.930
5.962
5.907
5.953
74,470
+0.03(+0.47%)
Jul 01, 2011
5.893
5.925
5.888
5.925
138,486
+0.03(+0.55%)
Jun 30, 2011
5.907
5.907
5.870
5.893
89,356
-0.01(-0.24%)
Jun 29, 2011
5.902
5.907
5.791
5.907
63,488
+0.00(+0.00%)
Jun 28, 2011
5.907
5.990
5.879
5.907
185,172
+0.00(+0.00%)
Jun 27, 2011
5.911
5.930
5.879
5.907
247,201
+0.00(+0.00%)
Jun 24, 2011
5.842
5.939
5.796
5.907
1,462,099
+0.02(+0.39%)
Jun 23, 2011
5.935
6.037
5.833
5.884
141,810
-0.07(-1.17%)
Jun 22, 2011
5.935
5.953
5.907
5.953
63,335
+0.02(+0.39%)
Jun 21, 2011
5.907
5.953
5.842
5.930
109,622
+0.02(+0.39%)
Jun 20, 2011
5.828
5.949
5.828
5.907
162,665
-0.01(-0.16%)
Jun 17, 2011
5.925
5.935
5.823
5.916
69,171
-0.01(-0.23%)
Jun 16, 2011
5.884
5.953
5.856
5.930
80,044
+0.06(+1.03%)
Jun 15, 2011
5.967
5.967
5.823
5.870
86,826
-0.07(-1.17%)
Jun 14, 2011
6.009
6.018
5.791
5.939
105,288
+0.01(+0.16%)
Jun 13, 2011
5.930
6.009
5.898
5.930
161,918
+0.02(+0.39%)
Jun 10, 2011
5.949
5.953
5.796
5.907
104,228
-0.04(-0.70%)
Jun 09, 2011
5.865
5.953
5.819
5.949
97,003
+0.08(+1.42%)
Jun 08, 2011
5.837
5.930
5.805
5.865
87,836
+0.03(+0.48%)
Jun 07, 2011
5.856
5.907
5.833
5.837
127,725
-0.03(-0.47%)
Jun 06, 2011
5.902
5.923
5.837
5.865
49,473
-0.02(-0.39%)
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
.