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 (%)
Oct 31, 2013
6.667
6.690
6.506
6.516
803,249
-0.17(-2.48%)
Oct 30, 2013
6.686
6.733
6.601
6.681
387,991
-0.00(-0.04%)
Oct 29, 2013
6.702
6.730
6.639
6.683
342,667
-0.00(-0.07%)
Oct 28, 2013
6.641
6.688
6.571
6.688
381,595
+0.05(+0.78%)
Oct 25, 2013
6.603
6.650
6.571
6.636
388,673
+0.08(+1.14%)
Oct 24, 2013
6.557
6.664
6.514
6.561
494,824
+0.02(+0.36%)
Oct 23, 2013
6.510
6.547
6.481
6.538
483,308
+0.04(+0.65%)
Oct 22, 2013
6.524
6.557
6.453
6.496
473,945
+0.01(+0.22%)
Oct 21, 2013
6.519
6.524
6.430
6.481
509,125
-0.05(-0.72%)
Oct 18, 2013
6.524
6.547
6.467
6.528
358,798
+0.02(+0.36%)
Oct 17, 2013
6.458
6.533
6.416
6.505
581,192
+0.08(+1.24%)
Oct 16, 2013
6.373
6.519
6.373
6.425
522,593
+0.06(+0.88%)
Oct 15, 2013
6.378
6.402
6.359
6.369
357,739
-0.00(-0.07%)
Oct 14, 2013
6.336
6.406
6.336
6.373
304,745
+0.00(+0.00%)
Oct 11, 2013
6.355
6.449
6.338
6.373
829,991
+0.02(+0.37%)
Oct 10, 2013
6.364
6.402
6.317
6.350
887,215
+0.02(+0.30%)
Oct 09, 2013
6.341
6.378
6.317
6.331
341,527
-0.02(-0.37%)
Oct 08, 2013
6.355
6.355
6.308
6.355
658,123
+0.04(+0.59%)
Oct 07, 2013
6.266
6.350
6.125
6.317
460,347
+0.03(+0.52%)
Oct 04, 2013
6.327
6.369
6.242
6.284
1,407,853
+0.00(+0.07%)
Oct 03, 2013
6.308
6.359
6.270
6.280
5,870,976
-0.41(-6.17%)
Oct 02, 2013
6.730
6.804
6.627
6.693
167,223
-0.07(-1.04%)
Oct 01, 2013
6.890
6.960
6.688
6.763
192,559
-0.21(-2.96%)
Sep 27, 2013
6.918
7.000
6.894
6.970
69,920
-0.00(-0.03%)
Sep 26, 2013
6.953
6.995
6.939
6.972
106,099
+0.01(+0.20%)
Sep 25, 2013
7.028
7.028
6.958
6.958
45,245
-0.04(-0.60%)
Sep 24, 2013
6.953
7.051
6.902
7.000
61,913
+0.05(+0.67%)
Sep 23, 2013
6.995
7.005
6.902
6.953
178,302
-0.03(-0.40%)
Sep 20, 2013
7.014
7.014
6.958
6.981
214,998
-0.02(-0.33%)
Sep 19, 2013
6.883
7.014
6.841
7.005
169,624
+0.12(+1.69%)
Sep 18, 2013
6.757
6.911
6.645
6.888
161,814
+0.11(+1.65%)
Sep 17, 2013
6.762
6.794
6.715
6.776
69,859
+0.00(+0.07%)
Sep 16, 2013
6.855
6.837
6.753
6.771
88,395
-0.03(-0.41%)
Sep 13, 2013
6.762
6.841
6.762
6.799
71,069
+0.04(+0.55%)
Sep 12, 2013
6.809
6.874
6.753
6.762
72,096
-0.03(-0.41%)
Sep 11, 2013
6.776
6.823
6.725
6.790
63,143
+0.03(+0.48%)
Sep 10, 2013
6.799
6.827
6.720
6.757
71,288
+0.00(+0.00%)
Sep 09, 2013
6.622
6.762
6.599
6.757
89,193
+0.15(+2.26%)
Sep 06, 2013
6.631
6.739
6.585
6.608
74,500
+0.01(+0.21%)
Sep 05, 2013
6.655
6.706
6.580
6.594
64,160
-0.06(-0.84%)
Sep 04, 2013
6.557
6.672
6.543
6.650
91,768
+0.07(+1.13%)
Sep 03, 2013
6.697
6.697
6.445
6.575
163,339
-0.04(-0.56%)
Aug 30, 2013
6.846
6.846
6.580
6.613
230,802
-0.25(-3.60%)
Aug 29, 2013
6.860
6.879
6.827
6.860
107,057
+0.04(+0.65%)
Aug 28, 2013
6.811
6.843
6.746
6.816
115,126
+0.00(+0.07%)
Aug 27, 2013
6.834
6.927
6.751
6.811
133,775
-0.05(-0.68%)
Aug 26, 2013
6.913
6.945
6.806
6.857
118,756
-0.08(-1.20%)
Aug 23, 2013
6.830
6.950
6.830
6.941
155,224
+0.11(+1.63%)
Aug 22, 2013
6.839
6.996
6.746
6.830
146,058
-0.01(-0.14%)
Aug 21, 2013
6.723
6.959
6.723
6.839
221,597
+0.12(+1.79%)
Aug 20, 2013
6.672
6.876
6.654
6.718
271,492
+0.03(+0.49%)
Aug 19, 2013
6.904
6.945
6.681
6.686
229,015
-0.20(-2.96%)
Aug 16, 2013
6.987
7.057
6.765
6.890
225,480
-0.13(-1.85%)
Aug 15, 2013
7.191
7.228
7.015
7.020
175,814
-0.26(-3.63%)
Aug 14, 2013
7.344
7.390
7.270
7.284
75,012
-0.04(-0.51%)
Aug 13, 2013
7.404
7.437
7.270
7.321
67,355
-0.10(-1.31%)
Aug 12, 2013
7.446
7.460
7.367
7.418
105,882
-0.02(-0.25%)
Aug 09, 2013
7.395
7.543
7.339
7.437
209,824
+0.05(+0.63%)
Aug 08, 2013
7.386
7.446
7.312
7.390
68,779
+0.07(+0.95%)
Aug 07, 2013
7.432
7.460
7.265
7.321
165,773
-0.12(-1.56%)
Aug 06, 2013
7.237
7.464
7.237
7.437
94,743
+0.10(+1.39%)
Aug 05, 2013
7.321
7.376
7.223
7.335
97,575
+0.00(+0.06%)
Aug 02, 2013
7.219
7.358
7.135
7.330
260,111
-0.05(-0.63%)
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
.