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
)
13.35
-0.07 (-0.52%)
Streaming Delayed Price
Updated: 10:52 AM 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 (%)
Jan 31, 2023
9.498
9.755
9.489
9.722
289,290
+0.26(+2.76%)
Jan 30, 2023
9.592
9.638
9.433
9.461
195,452
-0.13(-1.36%)
Jan 27, 2023
9.564
9.629
9.508
9.592
170,858
+0.06(+0.59%)
Jan 26, 2023
9.489
9.559
9.470
9.536
109,811
+0.07(+0.69%)
Jan 25, 2023
9.442
9.470
9.349
9.470
174,269
+0.02(+0.20%)
Jan 24, 2023
9.508
9.536
9.433
9.452
131,315
-0.07(-0.78%)
Jan 23, 2023
9.405
9.554
9.330
9.526
219,851
+0.14(+1.49%)
Jan 20, 2023
9.396
9.414
9.255
9.386
218,286
+0.04(+0.40%)
Jan 19, 2023
9.377
9.424
9.311
9.349
166,764
-0.05(-0.50%)
Jan 18, 2023
9.657
9.657
9.354
9.396
212,863
-0.15(-1.57%)
Jan 17, 2023
9.620
9.732
9.545
9.545
224,509
-0.08(-0.87%)
Jan 13, 2023
9.610
9.648
9.564
9.629
184,731
-0.01(-0.10%)
Jan 12, 2023
9.461
9.669
9.424
9.638
223,381
+0.25(+2.69%)
Jan 11, 2023
9.227
9.391
9.190
9.386
221,737
+0.23(+2.55%)
Jan 10, 2023
9.218
9.246
9.139
9.153
215,446
-0.07(-0.81%)
Jan 09, 2023
9.255
9.330
9.199
9.227
231,372
-0.04(-0.40%)
Jan 06, 2023
9.209
9.302
9.209
9.265
170,714
+0.17(+1.85%)
Jan 05, 2023
9.181
9.181
9.022
9.097
179,767
-0.09(-1.02%)
Jan 04, 2023
9.125
9.316
9.083
9.190
233,598
+0.17(+1.86%)
Jan 03, 2023
9.078
9.167
8.919
9.022
232,248
+0.06(+0.62%)
Dec 30, 2022
8.873
9.022
8.845
8.966
265,007
+0.07(+0.84%)
Dec 29, 2022
8.845
8.947
8.805
8.892
159,079
+0.16(+1.81%)
Dec 28, 2022
8.947
9.011
8.673
8.733
229,755
-0.19(-2.09%)
Dec 27, 2022
8.938
8.952
8.873
8.919
90,411
-0.02(-0.21%)
Dec 23, 2022
8.743
8.975
8.743
8.938
135,435
+0.12(+1.37%)
Dec 22, 2022
8.817
8.826
8.640
8.817
197,651
-0.05(-0.52%)
Dec 21, 2022
8.743
9.022
8.743
8.864
188,655
+0.16(+1.82%)
Dec 20, 2022
8.836
8.873
8.673
8.706
285,003
-0.20(-2.19%)
Dec 19, 2022
8.892
8.985
8.836
8.901
256,292
+0.05(+0.53%)
Dec 16, 2022
8.836
9.012
8.799
8.854
1,267,543
-0.05(-0.52%)
Dec 15, 2022
9.012
9.031
8.864
8.901
229,254
-0.16(-1.75%)
Dec 14, 2022
9.124
9.236
8.994
9.059
249,569
-0.12(-1.32%)
Dec 13, 2022
9.171
9.347
8.994
9.180
433,540
+0.26(+2.92%)
Dec 12, 2022
9.040
9.056
8.826
8.919
410,110
-0.10(-1.13%)
Dec 09, 2022
8.966
9.133
8.966
9.022
139,812
+0.06(+0.62%)
Dec 08, 2022
9.059
9.180
8.943
8.966
179,305
-0.02(-0.21%)
Dec 07, 2022
8.994
9.171
8.919
8.985
286,298
-0.07(-0.82%)
Dec 06, 2022
8.966
9.059
8.929
9.059
318,197
+0.17(+1.88%)
Dec 05, 2022
9.022
9.031
8.831
8.892
256,716
-0.23(-2.55%)
Dec 02, 2022
8.901
9.231
8.901
9.124
225,460
+0.07(+0.82%)
Dec 01, 2022
9.050
9.226
8.985
9.050
244,062
+0.04(+0.41%)
Nov 30, 2022
8.836
9.087
8.772
9.012
438,102
+0.14(+1.57%)
Nov 29, 2022
8.707
8.892
8.670
8.873
260,379
+0.25(+2.90%)
Nov 28, 2022
8.707
8.892
8.577
8.623
219,982
-0.09(-1.06%)
Nov 25, 2022
8.688
8.827
8.660
8.716
133,562
+0.11(+1.29%)
Nov 23, 2022
8.707
8.744
8.531
8.605
163,326
-0.13(-1.48%)
Nov 22, 2022
8.753
8.809
8.670
8.735
196,565
+0.05(+0.53%)
Nov 21, 2022
8.670
8.707
8.512
8.688
198,732
-0.02(-0.21%)
Nov 18, 2022
8.688
8.795
8.614
8.707
227,401
+0.25(+2.96%)
Nov 17, 2022
8.392
8.512
8.346
8.457
219,360
-0.01(-0.11%)
Nov 16, 2022
8.522
8.614
8.429
8.466
157,293
-0.13(-1.51%)
Nov 15, 2022
8.559
8.753
8.531
8.596
190,638
+0.09(+1.09%)
Nov 14, 2022
8.568
8.679
8.364
8.503
191,642
-0.16(-1.82%)
Nov 11, 2022
8.688
8.847
8.596
8.660
270,044
-0.06(-0.64%)
Nov 10, 2022
8.651
8.901
8.586
8.716
321,076
+0.38(+4.56%)
Nov 09, 2022
8.364
8.568
8.313
8.336
180,768
-0.16(-1.85%)
Nov 08, 2022
8.531
8.586
8.429
8.494
175,642
+0.02(+0.22%)
Nov 07, 2022
8.623
8.707
8.346
8.475
254,114
-0.12(-1.40%)
Nov 04, 2022
8.281
8.614
8.262
8.596
214,000
+0.43(+5.22%)
Nov 03, 2022
8.253
8.336
7.966
8.170
318,766
-0.13(-1.56%)
Nov 02, 2022
8.568
8.633
8.271
8.299
433,377
-0.37(-4.27%)
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
.