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
)
11.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 30, 2022
8.962
9.113
8.934
9.056
262,362
+0.08(+0.84%)
Dec 29, 2022
8.934
9.038
8.894
8.981
157,491
+0.16(+1.81%)
Dec 28, 2022
9.038
9.102
8.760
8.821
227,462
-0.19(-2.09%)
Dec 27, 2022
9.028
9.042
8.962
9.009
89,508
-0.02(-0.21%)
Dec 23, 2022
8.831
9.066
8.831
9.028
134,083
+0.12(+1.37%)
Dec 22, 2022
8.906
8.915
8.728
8.906
195,678
-0.05(-0.52%)
Dec 21, 2022
8.831
9.113
8.831
8.953
186,772
+0.16(+1.82%)
Dec 20, 2022
8.925
8.962
8.760
8.793
282,157
-0.20(-2.19%)
Dec 19, 2022
8.981
9.075
8.925
8.991
253,733
+0.05(+0.53%)
Dec 16, 2022
8.925
9.103
8.887
8.944
1,254,889
-0.05(-0.52%)
Dec 15, 2022
9.103
9.122
8.953
8.991
226,966
-0.16(-1.75%)
Dec 14, 2022
9.216
9.329
9.085
9.150
247,077
-0.12(-1.32%)
Dec 13, 2022
9.263
9.441
9.085
9.272
429,212
+0.26(+2.92%)
Dec 12, 2022
9.131
9.147
8.915
9.009
406,016
-0.10(-1.13%)
Dec 09, 2022
9.056
9.225
9.056
9.113
138,416
+0.06(+0.62%)
Dec 08, 2022
9.150
9.272
9.033
9.056
177,515
-0.02(-0.21%)
Dec 07, 2022
9.085
9.263
9.009
9.075
283,440
-0.08(-0.82%)
Dec 06, 2022
9.056
9.150
9.019
9.150
315,020
+0.17(+1.88%)
Dec 05, 2022
9.113
9.122
8.920
8.981
254,153
-0.23(-2.55%)
Dec 02, 2022
8.991
9.324
8.991
9.216
223,209
+0.08(+0.82%)
Dec 01, 2022
9.141
9.319
9.075
9.141
241,625
+0.04(+0.41%)
Nov 30, 2022
8.926
9.178
8.860
9.103
433,729
+0.14(+1.57%)
Nov 29, 2022
8.795
8.982
8.757
8.963
257,780
+0.25(+2.90%)
Nov 28, 2022
8.795
8.982
8.664
8.710
217,786
-0.09(-1.06%)
Nov 25, 2022
8.776
8.916
8.748
8.804
132,228
+0.11(+1.29%)
Nov 23, 2022
8.795
8.832
8.617
8.692
161,695
-0.13(-1.48%)
Nov 22, 2022
8.841
8.897
8.757
8.823
194,603
+0.05(+0.53%)
Nov 21, 2022
8.757
8.795
8.598
8.776
196,748
-0.02(-0.21%)
Nov 18, 2022
8.776
8.883
8.701
8.795
225,131
+0.25(+2.96%)
Nov 17, 2022
8.476
8.598
8.430
8.542
217,170
-0.01(-0.11%)
Nov 16, 2022
8.607
8.701
8.514
8.551
155,723
-0.13(-1.51%)
Nov 15, 2022
8.645
8.841
8.617
8.682
188,735
+0.09(+1.09%)
Nov 14, 2022
8.654
8.766
8.448
8.589
189,729
-0.16(-1.82%)
Nov 11, 2022
8.776
8.936
8.682
8.748
267,348
-0.06(-0.64%)
Nov 10, 2022
8.738
8.991
8.673
8.804
317,870
+0.38(+4.56%)
Nov 09, 2022
8.448
8.654
8.397
8.420
178,963
-0.16(-1.85%)
Nov 08, 2022
8.617
8.673
8.514
8.579
173,889
+0.02(+0.22%)
Nov 07, 2022
8.710
8.795
8.430
8.561
251,577
-0.12(-1.40%)
Nov 04, 2022
8.364
8.701
8.345
8.682
211,864
+0.43(+5.22%)
Nov 03, 2022
8.336
8.420
8.046
8.252
315,584
-0.13(-1.56%)
Nov 02, 2022
8.654
8.720
8.355
8.383
429,050
-0.37(-4.27%)
Nov 01, 2022
8.888
8.907
8.701
8.757
271,682
-0.01(-0.11%)
Oct 31, 2022
8.804
8.836
8.711
8.766
313,688
-0.06(-0.63%)
Oct 28, 2022
8.627
8.841
8.534
8.822
245,664
+0.25(+2.93%)
Oct 27, 2022
8.562
8.669
8.515
8.571
203,838
+0.08(+0.99%)
Oct 26, 2022
8.496
8.594
8.347
8.487
196,367
+0.07(+0.89%)
Oct 25, 2022
8.133
8.510
8.077
8.412
199,237
+0.31(+3.79%)
Oct 24, 2022
8.096
8.133
7.975
8.105
179,474
+0.07(+0.81%)
Oct 21, 2022
7.947
8.105
7.872
8.040
187,616
+0.15(+1.89%)
Oct 20, 2022
7.928
8.040
7.854
7.891
187,613
-0.05(-0.59%)
Oct 19, 2022
8.021
8.054
7.798
7.937
203,320
-0.24(-2.96%)
Oct 18, 2022
8.152
8.319
8.086
8.180
196,633
+0.14(+1.74%)
Oct 17, 2022
7.928
8.096
7.923
8.040
208,127
+0.23(+2.98%)
Oct 14, 2022
8.096
8.133
7.788
7.807
182,398
-0.20(-2.56%)
Oct 13, 2022
7.667
8.040
7.593
8.012
296,928
+0.24(+3.12%)
Oct 12, 2022
7.909
7.916
7.760
7.770
213,206
-0.13(-1.65%)
Oct 11, 2022
7.630
7.905
7.602
7.900
429,304
+0.24(+3.16%)
Oct 10, 2022
7.779
7.849
7.621
7.658
235,306
-0.11(-1.44%)
Oct 07, 2022
7.854
7.872
7.686
7.770
259,298
-0.12(-1.53%)
Oct 06, 2022
8.142
8.142
7.872
7.891
223,344
-0.24(-2.98%)
Oct 05, 2022
8.282
8.282
7.984
8.133
355,846
-0.20(-2.46%)
Oct 04, 2022
8.124
8.352
8.124
8.338
374,437
+0.20(+2.40%)
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
.