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
)
12.75
+0.15 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 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%)
Jul 02, 2012
6.394
6.464
6.306
6.440
103,497
+0.04(+0.65%)
Jun 29, 2012
6.301
6.426
6.260
6.399
83,278
+0.14(+2.30%)
Jun 28, 2012
6.204
6.269
6.125
6.255
109,954
+0.04(+0.67%)
Jun 27, 2012
6.111
6.213
6.093
6.213
53,363
+0.05(+0.75%)
Jun 26, 2012
6.190
6.250
6.144
6.167
70,279
-0.04(-0.60%)
Jun 25, 2012
6.223
6.223
6.151
6.204
46,601
-0.05(-0.74%)
Jun 22, 2012
6.209
6.250
6.139
6.250
527,196
+0.02(+0.37%)
Jun 21, 2012
6.204
6.227
6.079
6.227
105,955
+0.05(+0.75%)
Jun 20, 2012
6.162
6.223
6.121
6.181
99,698
-0.01(-0.22%)
Jun 19, 2012
6.148
6.246
6.121
6.195
79,788
+0.04(+0.60%)
Jun 18, 2012
6.135
6.190
6.065
6.158
105,966
+0.00(+0.08%)
Jun 15, 2012
6.051
6.158
6.019
6.153
124,715
+0.09(+1.45%)
Jun 14, 2012
5.954
6.088
5.945
6.065
375,941
+0.12(+1.95%)
Jun 13, 2012
6.023
6.070
5.931
5.949
77,265
-0.11(-1.83%)
Jun 12, 2012
5.968
6.060
5.935
6.060
32,699
+0.14(+2.35%)
Jun 11, 2012
6.047
6.111
5.908
5.921
95,861
-0.10(-1.69%)
Jun 08, 2012
5.949
6.023
5.940
6.023
54,295
+0.09(+1.56%)
Jun 07, 2012
5.996
5.996
5.803
5.931
86,177
-0.04(-0.62%)
Jun 06, 2012
5.968
6.009
5.870
5.968
69,105
+0.04(+0.70%)
Jun 05, 2012
5.713
5.972
5.713
5.926
68,358
+0.14(+2.48%)
Jun 04, 2012
5.875
5.982
5.699
5.782
72,278
-0.05(-0.79%)
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
.