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
)
13.21
-0.21 (-1.56%)
Streaming Delayed Price
Updated: 12:43 PM EDT, Jun 7, 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 (%)
May 24, 2011
5.980
6.003
5.934
5.957
114,310
-0.02(-0.38%)
May 23, 2011
5.934
5.994
5.856
5.980
219,955
+0.05(+0.77%)
May 20, 2011
5.865
5.939
5.833
5.934
127,250
+0.03(+0.47%)
May 19, 2011
5.943
5.948
5.879
5.906
112,027
-0.03(-0.54%)
May 18, 2011
5.893
5.948
5.851
5.939
232,693
+0.05(+0.78%)
May 17, 2011
5.755
5.939
5.755
5.893
207,343
+0.05(+0.79%)
May 16, 2011
5.796
5.888
5.796
5.847
196,076
+0.06(+1.03%)
May 13, 2011
5.824
5.847
5.787
5.787
249,493
-0.01(-0.24%)
May 12, 2011
5.708
5.860
5.662
5.801
266,138
+0.10(+1.78%)
May 11, 2011
5.524
5.708
5.524
5.699
86,508
-0.01(-0.16%)
May 10, 2011
5.639
5.731
5.547
5.708
260,171
+0.05(+0.89%)
May 09, 2011
5.616
5.658
5.584
5.658
171,854
+0.06(+1.07%)
May 06, 2011
5.593
5.662
5.593
5.598
290,017
+0.06(+1.00%)
May 05, 2011
5.497
5.662
5.478
5.543
2,877,215
-0.24(-4.22%)
May 04, 2011
5.999
6.022
5.778
5.787
402,844
-0.20(-3.31%)
May 03, 2011
6.215
6.261
5.985
5.985
326,912
-0.29(-4.62%)
May 02, 2011
6.270
6.279
6.256
6.275
143,211
-0.11(-1.73%)
Apr 29, 2011
6.491
6.560
6.385
6.385
35,956
-0.14(-2.12%)
Apr 28, 2011
6.491
6.583
6.473
6.523
39,497
+0.00(+0.00%)
Apr 27, 2011
6.565
6.581
6.514
6.523
14,901
-0.08(-1.19%)
Apr 26, 2011
6.537
6.606
6.537
6.602
28,201
+0.04(+0.56%)
Apr 25, 2011
6.565
6.675
6.546
6.565
23,427
-0.02(-0.31%)
Apr 21, 2011
6.491
6.878
6.491
6.585
30,526
+0.07(+1.02%)
Apr 20, 2011
6.445
6.523
6.404
6.519
17,442
+0.10(+1.51%)
Apr 19, 2011
6.417
6.445
6.404
6.422
19,452
-0.02(-0.29%)
Apr 18, 2011
6.463
6.505
6.436
6.440
16,087
-0.03(-0.43%)
Apr 15, 2011
6.445
6.468
6.436
6.468
10,682
+0.02(+0.29%)
Apr 14, 2011
6.454
6.496
6.431
6.450
32,620
+0.04(+0.65%)
Apr 13, 2011
6.445
6.514
6.399
6.408
21,802
-0.02(-0.36%)
Apr 12, 2011
6.500
6.524
6.431
6.431
14,579
-0.07(-1.06%)
Apr 11, 2011
6.450
6.556
6.450
6.500
9,299
+0.01(+0.14%)
Apr 08, 2011
6.528
6.533
6.491
6.491
3,905
-0.02(-0.28%)
Apr 07, 2011
6.445
6.546
6.445
6.510
19,732
-0.03(-0.42%)
Apr 06, 2011
6.482
6.675
6.482
6.537
61,738
+0.03(+0.50%)
Apr 05, 2011
6.530
6.537
6.468
6.505
21,891
-0.01(-0.21%)
Apr 04, 2011
6.510
6.537
6.473
6.519
2,126
+0.04(+0.57%)
Apr 01, 2011
6.560
6.583
6.427
6.482
49,107
-0.11(-1.61%)
Mar 31, 2011
6.606
6.625
6.579
6.588
8,764
+0.00(+0.07%)
Mar 30, 2011
6.519
6.600
6.519
6.583
24,359
+0.06(+0.92%)
Mar 29, 2011
6.689
6.689
6.521
6.523
30,480
-0.09(-1.32%)
Mar 28, 2011
6.634
6.698
6.565
6.611
25,595
+0.06(+0.91%)
Mar 25, 2011
6.514
6.647
6.514
6.551
21,113
+0.06(+0.92%)
Mar 24, 2011
6.583
6.625
6.491
6.491
20,301
-0.06(-0.91%)
Mar 23, 2011
6.611
6.611
6.542
6.551
20,066
-0.02(-0.28%)
Mar 22, 2011
6.675
6.675
6.523
6.569
38,330
-0.08(-1.18%)
Mar 21, 2011
6.592
6.648
6.583
6.648
60,641
+0.00(+0.07%)
Mar 18, 2011
6.666
6.712
6.634
6.643
25,725
+0.01(+0.21%)
Mar 17, 2011
6.661
6.707
6.629
6.629
19,693
+0.00(+0.00%)
Mar 16, 2011
6.689
6.694
6.629
6.629
13,311
-0.02(-0.35%)
Mar 15, 2011
6.707
6.707
6.629
6.652
39,156
+0.02(+0.35%)
Mar 14, 2011
6.620
6.744
6.588
6.629
25,742
+0.05(+0.70%)
Mar 11, 2011
6.542
6.625
6.542
6.583
16,048
-0.03(-0.42%)
Mar 10, 2011
6.712
6.712
6.560
6.611
24,398
-0.07(-1.10%)
Mar 09, 2011
6.689
6.721
6.667
6.684
46,433
+0.00(+0.07%)
Mar 08, 2011
6.643
6.696
6.643
6.680
20,603
+0.07(+1.10%)
Mar 07, 2011
6.698
6.698
6.602
6.607
28,966
-0.14(-2.10%)
Mar 04, 2011
6.767
6.767
6.684
6.749
27,007
-0.05(-0.74%)
Mar 03, 2011
6.721
6.800
6.615
6.800
15,624
+0.04(+0.54%)
Mar 02, 2011
6.744
6.832
6.698
6.763
31,909
+0.09(+1.31%)
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
.