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
)
13.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 18, 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 29, 2021
8.267
8.311
8.060
8.082
726,234
-0.22(-2.65%)
Oct 28, 2021
8.329
8.373
8.197
8.302
645,984
-0.03(-0.32%)
Oct 27, 2021
8.769
8.698
8.258
8.329
796,286
-0.27(-3.17%)
Oct 26, 2021
8.751
8.602
8.602
559,349
-0.12(-1.41%)
Oct 25, 2021
8.672
8.751
8.584
8.725
347,197
+0.05(+0.61%)
Oct 22, 2021
8.734
8.773
8.672
8.672
308,163
-0.08(-0.91%)
Oct 21, 2021
8.813
8.857
8.672
8.751
362,858
-0.06(-0.70%)
Oct 20, 2021
8.707
8.945
8.689
8.813
402,691
+0.10(+1.11%)
Oct 19, 2021
8.936
8.971
8.698
8.716
475,763
-0.21(-2.37%)
Oct 18, 2021
8.919
8.980
8.848
8.927
386,748
-0.05(-0.59%)
Oct 15, 2021
9.068
9.134
8.980
8.980
500,995
+0.01(+0.10%)
Oct 14, 2021
9.051
9.081
8.910
8.971
349,791
+0.01(+0.10%)
Oct 13, 2021
8.927
8.980
8.804
8.963
320,244
+0.04(+0.39%)
Oct 12, 2021
8.822
8.985
8.778
8.927
326,188
+0.11(+1.30%)
Oct 11, 2021
8.707
8.826
8.650
8.813
267,136
+0.15(+1.73%)
Oct 08, 2021
8.751
8.874
8.628
8.663
545,229
-0.09(-1.01%)
Oct 07, 2021
8.822
8.852
8.712
8.751
455,966
+0.04(+0.51%)
Oct 06, 2021
8.769
8.795
8.522
8.707
582,135
-0.14(-1.59%)
Oct 05, 2021
8.822
8.866
8.637
8.848
518,019
+0.04(+0.40%)
Oct 04, 2021
8.795
8.866
8.725
8.813
433,229
+0.01(+0.10%)
Oct 01, 2021
8.610
8.888
8.600
8.804
584,396
+0.23(+2.63%)
Sep 30, 2021
8.719
8.763
8.482
8.579
628,285
-0.11(-1.21%)
Sep 29, 2021
8.693
8.745
8.570
8.684
392,935
+0.04(+0.51%)
Sep 28, 2021
8.763
8.833
8.631
8.640
477,276
-0.14(-1.60%)
Sep 27, 2021
8.772
8.960
8.754
8.780
444,707
+0.04(+0.50%)
Sep 24, 2021
8.921
8.991
8.737
8.737
360,465
-0.24(-2.64%)
Sep 23, 2021
8.868
8.995
8.842
8.973
602,832
+0.12(+1.39%)
Sep 22, 2021
8.780
8.934
8.780
8.851
695,351
+0.11(+1.20%)
Sep 21, 2021
8.772
8.859
8.710
8.745
634,013
+0.04(+0.40%)
Sep 20, 2021
8.552
8.763
8.491
8.710
956,800
+0.06(+0.71%)
Sep 17, 2021
8.772
8.881
8.649
8.649
2,440,304
-0.05(-0.60%)
Sep 16, 2021
8.701
8.732
8.561
8.701
702,831
+0.04(+0.51%)
Sep 15, 2021
8.587
8.710
8.561
8.658
957,678
+0.08(+0.92%)
Sep 14, 2021
8.649
8.684
8.487
8.579
668,772
+0.01(+0.10%)
Sep 13, 2021
8.500
8.719
8.289
8.570
1,059,498
+0.09(+1.03%)
Sep 10, 2021
8.649
8.684
8.456
8.482
908,490
-0.11(-1.33%)
Sep 09, 2021
8.640
8.693
8.570
8.596
632,451
-0.08(-0.91%)
Sep 08, 2021
8.517
8.675
8.491
8.675
533,878
+0.11(+1.33%)
Sep 07, 2021
8.596
8.706
8.491
8.561
510,037
-0.05(-0.61%)
Sep 03, 2021
8.623
8.623
8.456
8.614
547,559
-0.04(-0.41%)
Sep 02, 2021
8.640
8.701
8.561
8.649
626,414
-0.03(-0.30%)
Sep 01, 2021
8.693
8.763
8.552
8.675
512,738
+0.10(+1.19%)
Aug 31, 2021
8.521
8.617
8.447
8.573
628,495
+0.05(+0.62%)
Aug 30, 2021
8.739
8.739
8.442
8.521
532,091
-0.25(-2.89%)
Aug 27, 2021
8.565
8.774
8.552
8.774
798,772
+0.30(+3.51%)
Aug 26, 2021
8.547
8.591
8.425
8.477
452,830
-0.08(-0.92%)
Aug 25, 2021
8.425
8.608
8.320
8.556
461,721
+0.15(+1.77%)
Aug 24, 2021
8.381
8.434
8.285
8.407
337,618
+0.06(+0.73%)
Aug 23, 2021
8.434
8.512
8.281
8.346
447,765
-0.04(-0.52%)
Aug 20, 2021
8.101
8.425
8.075
8.390
525,010
+0.24(+3.00%)
Aug 19, 2021
8.145
8.231
8.014
8.145
508,227
-0.12(-1.48%)
Aug 18, 2021
8.250
8.407
8.180
8.268
539,327
-0.04(-0.53%)
Aug 17, 2021
8.425
8.425
8.084
8.311
806,488
-0.15(-1.76%)
Aug 16, 2021
8.285
8.512
8.154
8.460
1,099,685
+0.23(+2.76%)
Aug 13, 2021
8.084
8.268
8.040
8.233
385,021
+0.14(+1.73%)
Aug 12, 2021
8.023
8.101
7.970
8.093
376,947
+0.06(+0.76%)
Aug 11, 2021
8.067
8.110
7.905
8.032
525,086
-0.04(-0.54%)
Aug 10, 2021
8.119
8.163
8.005
8.075
283,360
-0.03(-0.32%)
Aug 09, 2021
8.154
8.154
7.935
8.101
643,536
-0.04(-0.54%)
Aug 06, 2021
8.180
8.294
8.067
8.145
362,311
-0.06(-0.75%)
Aug 05, 2021
7.857
8.250
7.809
8.206
632,761
+0.50(+6.46%)
Aug 04, 2021
7.699
7.813
7.560
7.708
690,024
-0.01(-0.11%)
Aug 03, 2021
7.656
7.717
7.455
7.717
622,284
+0.12(+1.61%)
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
.