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
)
13.15
-0.27 (-2.01%)
Official Closing Price
Updated: 7:00 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 31, 2012
6.068
6.068
5.709
5.893
264,002
-0.15(-2.51%)
May 30, 2012
6.082
6.151
6.045
6.045
46,918
-0.11(-1.72%)
May 29, 2012
6.252
6.252
6.082
6.151
31,769
-0.02(-0.30%)
May 25, 2012
6.091
6.202
6.053
6.170
79,432
+0.10(+1.67%)
May 24, 2012
6.096
6.096
6.013
6.068
44,192
+0.02(+0.30%)
May 23, 2012
5.985
6.089
5.930
6.050
48,569
+0.05(+0.84%)
May 22, 2012
6.068
6.101
5.953
5.999
45,906
-0.06(-0.91%)
May 21, 2012
5.820
6.114
5.820
6.054
113,601
+0.25(+4.37%)
May 18, 2012
5.990
6.031
5.760
5.801
85,214
-0.19(-3.23%)
May 17, 2012
6.050
6.077
5.995
5.995
67,780
-0.04(-0.69%)
May 16, 2012
6.091
6.229
6.022
6.036
75,082
-0.05(-0.83%)
May 15, 2012
6.082
6.179
6.082
6.087
33,762
+0.01(+0.23%)
May 14, 2012
6.197
6.197
6.073
6.073
37,099
-0.15(-2.37%)
May 11, 2012
6.105
6.243
6.096
6.220
90,628
+0.09(+1.43%)
May 10, 2012
6.147
6.211
6.101
6.133
47,014
-0.03(-0.45%)
May 09, 2012
6.211
6.216
6.142
6.160
39,824
-0.06(-0.96%)
May 08, 2012
6.096
6.229
6.027
6.220
80,470
+0.14(+2.27%)
May 07, 2012
6.087
6.119
6.041
6.082
57,054
+0.00(+0.00%)
May 04, 2012
6.165
6.170
6.054
6.082
59,001
-0.08(-1.34%)
May 03, 2012
6.105
6.220
6.101
6.165
79,673
+0.01(+0.15%)
May 02, 2012
6.188
6.363
6.119
6.156
90,526
-0.06(-1.04%)
May 01, 2012
6.358
6.414
6.220
6.220
95,077
-0.14(-2.24%)
Apr 30, 2012
6.354
6.400
6.308
6.363
127,851
-0.01(-0.14%)
Apr 27, 2012
6.239
6.372
6.183
6.372
93,220
+0.08(+1.24%)
Apr 26, 2012
6.211
6.331
6.179
6.294
67,106
+0.09(+1.41%)
Apr 25, 2012
6.275
6.275
6.137
6.206
75,842
-0.08(-1.32%)
Apr 24, 2012
5.958
6.312
5.953
6.289
113,968
+0.37(+6.30%)
Apr 23, 2012
6.018
6.045
5.884
5.916
121,963
-0.11(-1.76%)
Apr 20, 2012
6.073
6.119
5.995
6.022
142,942
+0.03(+0.46%)
Apr 19, 2012
6.008
6.136
5.985
5.995
42,261
-0.01(-0.15%)
Apr 18, 2012
5.995
6.031
5.985
6.004
55,465
-0.01(-0.15%)
Apr 17, 2012
6.041
6.091
5.995
6.013
77,899
-0.00(-0.08%)
Apr 16, 2012
6.045
6.054
6.008
6.018
71,218
-0.02(-0.31%)
Apr 13, 2012
6.096
6.128
6.018
6.036
55,769
-0.02(-0.38%)
Apr 12, 2012
6.064
6.110
6.031
6.059
82,777
-0.02(-0.30%)
Apr 11, 2012
6.054
6.119
6.031
6.077
33,552
+0.04(+0.61%)
Apr 10, 2012
6.110
6.165
6.013
6.041
64,650
-0.06(-0.98%)
Apr 09, 2012
5.990
6.239
5.990
6.101
70,134
-0.09(-1.49%)
Apr 05, 2012
6.124
6.248
6.111
6.193
46,918
+0.04(+0.60%)
Apr 04, 2012
6.170
6.170
6.105
6.156
62,380
-0.03(-0.45%)
Apr 03, 2012
6.133
6.289
6.125
6.183
50,660
+0.06(+0.90%)
Apr 02, 2012
6.045
6.137
5.985
6.128
84,015
+0.12(+2.07%)
Mar 30, 2012
6.087
6.262
6.004
6.004
162,227
-0.13(-2.10%)
Mar 29, 2012
6.234
6.266
6.077
6.133
103,821
-0.17(-2.63%)
Mar 28, 2012
6.183
6.345
6.142
6.298
72,723
+0.16(+2.63%)
Mar 27, 2012
6.137
6.165
6.114
6.137
56,181
-0.01(-0.22%)
Mar 26, 2012
6.087
6.211
5.976
6.151
91,977
+0.20(+3.33%)
Mar 23, 2012
5.870
5.985
5.870
5.953
82,371
+0.08(+1.33%)
Mar 22, 2012
5.985
5.999
5.847
5.875
53,286
-0.12(-2.07%)
Mar 21, 2012
6.008
6.031
5.985
5.999
30,263
-0.02(-0.31%)
Mar 20, 2012
6.036
6.036
5.985
6.018
40,791
-0.03(-0.46%)
Mar 19, 2012
5.994
6.054
5.944
6.045
84,994
+0.05(+0.77%)
Mar 16, 2012
5.985
6.031
5.985
5.999
65,314
+0.03(+0.46%)
Mar 15, 2012
6.091
6.091
5.935
5.972
92,168
-0.08(-1.29%)
Mar 14, 2012
6.054
6.127
6.008
6.050
65,890
-0.00(-0.08%)
Mar 13, 2012
5.972
6.054
5.958
6.054
78,546
+0.11(+1.78%)
Mar 12, 2012
5.953
5.976
5.935
5.949
21,352
-0.03(-0.54%)
Mar 09, 2012
5.962
6.013
5.944
5.981
58,570
+0.00(+0.08%)
Mar 08, 2012
5.999
6.001
5.930
5.976
58,219
+0.02(+0.39%)
Mar 07, 2012
5.838
5.976
5.838
5.953
52,682
+0.12(+2.05%)
Mar 06, 2012
5.889
5.889
5.783
5.833
143,127
-0.09(-1.48%)
Mar 05, 2012
5.893
5.935
5.778
5.921
55,860
+0.04(+0.63%)
Mar 02, 2012
6.004
6.008
5.847
5.884
78,049
-0.12(-1.92%)
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
.