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 (%)
Sep 28, 2012
6.116
6.139
6.093
6.116
331,595
-0.03(-0.45%)
Sep 27, 2012
6.130
6.167
6.098
6.144
374,598
-0.00(-0.08%)
Sep 26, 2012
6.195
6.220
6.121
6.148
231,465
-0.03(-0.45%)
Sep 25, 2012
6.227
6.255
6.176
6.176
273,803
-0.04(-0.60%)
Sep 24, 2012
6.227
6.255
6.199
6.213
302,864
-0.03(-0.45%)
Sep 21, 2012
6.195
6.283
6.167
6.241
924,610
+0.09(+1.43%)
Sep 20, 2012
6.098
6.162
6.074
6.153
229,341
+0.02(+0.30%)
Sep 19, 2012
6.074
6.167
6.047
6.135
341,454
+0.03(+0.46%)
Sep 18, 2012
6.098
6.176
6.098
6.107
165,851
-0.01(-0.15%)
Sep 17, 2012
6.195
6.204
6.093
6.116
209,759
-0.06(-0.98%)
Sep 14, 2012
6.135
6.186
6.135
6.176
228,762
+0.04(+0.68%)
Sep 13, 2012
6.102
6.139
6.079
6.135
484,775
+0.06(+0.99%)
Sep 12, 2012
6.070
6.135
6.051
6.074
151,680
+0.01(+0.15%)
Sep 11, 2012
6.023
6.089
6.019
6.065
163,125
+0.04(+0.61%)
Sep 10, 2012
6.093
6.111
6.023
6.028
219,087
-0.06(-1.06%)
Sep 07, 2012
6.167
6.167
6.079
6.093
322,062
-0.03(-0.53%)
Sep 06, 2012
6.135
6.186
6.102
6.125
371,829
+0.00(+0.00%)
Sep 05, 2012
6.139
6.139
6.102
6.125
253,822
-0.01(-0.15%)
Sep 04, 2012
6.093
6.135
6.042
6.135
605,133
+0.05(+0.76%)
Aug 31, 2012
6.093
6.093
6.033
6.088
809,818
+0.02(+0.38%)
Aug 30, 2012
6.042
6.070
6.000
6.065
387,162
+0.05(+0.77%)
Aug 29, 2012
5.954
6.056
5.945
6.019
687,641
+0.02(+0.31%)
Aug 27, 2012
5.977
6.009
5.968
6.000
609,365
+0.00(+0.00%)
Aug 24, 2012
5.898
6.070
5.894
6.000
1,341,148
+0.09(+1.49%)
Aug 23, 2012
5.917
5.931
5.894
5.912
3,835,204
-0.27(-4.35%)
Aug 22, 2012
6.223
6.255
6.181
6.181
107,002
-0.07(-1.11%)
Aug 21, 2012
6.172
6.255
6.172
6.250
106,462
+0.07(+1.12%)
Aug 20, 2012
6.325
6.348
6.162
6.181
182,897
-0.07(-1.11%)
Aug 17, 2012
6.246
6.250
6.125
6.250
73,128
+0.08(+1.35%)
Aug 16, 2012
6.074
6.186
6.074
6.167
78,422
+0.06(+1.06%)
Aug 15, 2012
6.116
6.181
6.070
6.102
172,414
-0.04(-0.68%)
Aug 14, 2012
6.250
6.255
6.122
6.144
124,369
-0.07(-1.12%)
Aug 13, 2012
6.167
6.260
6.139
6.213
105,981
+0.08(+1.28%)
Aug 10, 2012
6.250
6.338
6.098
6.135
269,295
-0.09(-1.49%)
Aug 09, 2012
6.306
6.348
6.213
6.227
250,874
-0.12(-1.83%)
Aug 08, 2012
6.325
6.375
6.279
6.343
54,414
+0.03(+0.44%)
Aug 07, 2012
6.320
6.394
6.255
6.315
112,354
-0.05(-0.80%)
Aug 06, 2012
6.380
6.380
6.306
6.366
62,298
-0.01(-0.22%)
Aug 03, 2012
6.343
6.393
6.343
6.380
72,206
+0.06(+0.88%)
Aug 02, 2012
6.213
6.375
6.213
6.325
47,242
+0.13(+2.17%)
Aug 01, 2012
6.362
6.403
6.190
6.190
92,455
-0.13(-2.12%)
Jul 31, 2012
6.426
6.426
6.301
6.325
51,470
-0.08(-1.23%)
Jul 30, 2012
6.413
6.436
6.385
6.403
64,721
-0.03(-0.43%)
Jul 27, 2012
6.315
6.440
6.291
6.431
110,021
+0.04(+0.58%)
Jul 26, 2012
6.417
6.417
6.352
6.394
61,825
+0.02(+0.36%)
Jul 25, 2012
6.362
6.408
6.323
6.371
56,941
+0.04(+0.59%)
Jul 24, 2012
6.348
6.417
6.297
6.334
49,786
-0.01(-0.22%)
Jul 23, 2012
6.264
6.417
6.262
6.348
71,645
-0.00(-0.07%)
Jul 20, 2012
6.334
6.384
6.317
6.352
53,069
-0.00(-0.07%)
Jul 19, 2012
6.417
6.417
6.338
6.357
54,856
-0.06(-0.94%)
Jul 18, 2012
6.399
6.422
6.348
6.417
60,485
+0.04(+0.58%)
Jul 17, 2012
6.371
6.440
6.325
6.380
172,382
+0.06(+0.88%)
Jul 16, 2012
6.408
6.427
6.301
6.325
79,896
-0.08(-1.23%)
Jul 13, 2012
6.394
6.417
6.384
6.403
77,539
+0.05(+0.80%)
Jul 12, 2012
6.301
6.371
6.301
6.352
53,682
+0.05(+0.73%)
Jul 11, 2012
6.366
6.375
6.255
6.306
66,073
-0.06(-0.87%)
Jul 10, 2012
6.403
6.403
6.348
6.362
89,414
+0.00(+0.00%)
Jul 09, 2012
6.426
6.426
6.315
6.362
89,257
-0.02(-0.29%)
Jul 06, 2012
6.343
6.399
6.343
6.380
51,493
+0.03(+0.44%)
Jul 05, 2012
6.371
6.459
6.306
6.352
75,221
-0.02(-0.29%)
Jul 03, 2012
6.371
6.371
6.348
6.371
66,308
-0.07(-1.08%)
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
.