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
)
12.66
+0.22 (+1.77%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Mar 30, 2012
6.125
6.301
6.041
6.041
161,223
-0.13(-2.10%)
Mar 29, 2012
6.273
6.305
6.115
6.171
103,179
-0.17(-2.63%)
Mar 28, 2012
6.222
6.384
6.180
6.338
72,273
+0.16(+2.63%)
Mar 27, 2012
6.176
6.203
6.152
6.176
55,834
-0.01(-0.22%)
Mar 26, 2012
6.125
6.250
6.013
6.189
91,408
+0.20(+3.33%)
Mar 23, 2012
5.907
6.023
5.907
5.990
81,861
+0.08(+1.33%)
Mar 22, 2012
6.023
6.037
5.884
5.911
52,957
-0.13(-2.07%)
Mar 21, 2012
6.046
6.069
6.023
6.037
30,076
-0.02(-0.31%)
Mar 20, 2012
6.074
6.074
6.023
6.055
40,539
-0.03(-0.46%)
Mar 19, 2012
6.031
6.092
5.981
6.083
84,469
+0.05(+0.77%)
Mar 16, 2012
6.023
6.069
6.023
6.037
64,910
+0.03(+0.46%)
Mar 15, 2012
6.129
6.129
5.972
6.009
91,598
-0.08(-1.29%)
Mar 14, 2012
6.092
6.165
6.046
6.088
65,482
-0.00(-0.08%)
Mar 13, 2012
6.009
6.092
5.995
6.092
78,060
+0.11(+1.78%)
Mar 12, 2012
5.990
6.013
5.972
5.986
21,220
-0.03(-0.54%)
Mar 09, 2012
5.999
6.050
5.981
6.018
58,208
+0.00(+0.08%)
Mar 08, 2012
6.037
6.038
5.967
6.013
57,859
+0.02(+0.39%)
Mar 07, 2012
5.874
6.013
5.874
5.990
52,356
+0.12(+2.05%)
Mar 06, 2012
5.925
5.925
5.819
5.870
142,241
-0.09(-1.48%)
Mar 05, 2012
5.930
5.972
5.814
5.958
55,514
+0.04(+0.63%)
Mar 02, 2012
6.041
6.046
5.884
5.921
77,566
-0.12(-1.92%)
Mar 01, 2012
5.999
6.046
5.981
6.037
58,677
+0.04(+0.70%)
Feb 29, 2012
5.972
6.064
5.972
5.995
60,751
-0.01(-0.23%)
Feb 28, 2012
6.013
6.013
5.967
6.009
53,619
-0.05(-0.76%)
Feb 27, 2012
6.023
6.055
6.009
6.055
147,620
+0.03(+0.46%)
Feb 24, 2012
6.069
6.078
6.009
6.027
71,444
-0.04(-0.69%)
Feb 23, 2012
6.004
6.069
6.004
6.069
60,449
+0.06(+1.08%)
Feb 22, 2012
5.999
6.046
5.981
6.004
140,409
+0.00(+0.00%)
Feb 21, 2012
5.930
6.069
5.902
6.004
128,872
+0.07(+1.25%)
Feb 17, 2012
5.851
5.930
5.851
5.930
42,315
+0.02(+0.39%)
Feb 16, 2012
5.888
5.930
5.865
5.907
83,424
+0.04(+0.71%)
Feb 15, 2012
6.013
6.013
5.823
5.865
127,130
-0.07(-1.25%)
Feb 14, 2012
5.999
5.999
5.930
5.939
59,728
-0.08(-1.38%)
Feb 13, 2012
6.004
6.023
5.972
6.023
81,490
+0.03(+0.54%)
Feb 10, 2012
5.944
6.013
5.935
5.990
50,809
+0.03(+0.47%)
Feb 09, 2012
5.986
5.986
5.930
5.962
56,458
-0.03(-0.46%)
Feb 08, 2012
5.995
5.999
5.935
5.990
78,664
+0.05(+0.86%)
Feb 07, 2012
5.972
5.972
5.931
5.939
40,571
-0.01(-0.16%)
Feb 06, 2012
5.907
5.967
5.907
5.949
63,958
-0.00(-0.08%)
Feb 03, 2012
5.921
5.962
5.897
5.953
80,795
+0.05(+0.78%)
Feb 02, 2012
5.944
5.944
5.888
5.907
59,693
-0.01(-0.23%)
Feb 01, 2012
5.907
5.921
5.888
5.921
97,409
+0.02(+0.39%)
Jan 31, 2012
5.870
5.907
5.847
5.898
52,069
+0.04(+0.71%)
Jan 30, 2012
5.916
5.921
5.800
5.856
89,176
-0.07(-1.17%)
Jan 27, 2012
5.907
5.925
5.870
5.925
53,449
+0.02(+0.31%)
Jan 26, 2012
5.884
5.921
5.865
5.907
122,361
+0.02(+0.39%)
Jan 25, 2012
5.823
5.911
5.805
5.884
121,576
+0.02(+0.40%)
Jan 24, 2012
5.847
5.861
5.791
5.861
153,897
+0.03(+0.48%)
Jan 23, 2012
5.819
5.865
5.800
5.833
90,750
+0.01(+0.24%)
Jan 20, 2012
5.842
5.847
5.800
5.819
80,929
-0.02(-0.32%)
Jan 19, 2012
5.884
5.884
5.823
5.837
94,663
-0.05(-0.79%)
Jan 18, 2012
5.786
5.884
5.786
5.884
97,394
+0.09(+1.60%)
Jan 17, 2012
5.810
5.856
5.777
5.791
59,505
+0.00(+0.00%)
Jan 13, 2012
5.791
5.835
5.763
5.791
38,525
-0.04(-0.64%)
Jan 12, 2012
5.786
5.833
5.738
5.828
95,857
+0.06(+1.04%)
Jan 11, 2012
5.777
5.805
5.675
5.768
98,147
+0.02(+0.32%)
Jan 10, 2012
5.759
5.786
5.712
5.749
68,906
+0.01(+0.24%)
Jan 09, 2012
5.735
5.837
5.675
5.735
100,353
+0.03(+0.57%)
Jan 06, 2012
5.722
5.745
5.680
5.703
129,197
+0.00(+0.08%)
Jan 05, 2012
5.666
5.722
5.666
5.698
60,298
+0.03(+0.57%)
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
.