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
)
11.62
-0.16 (-1.36%)
Streaming Delayed Price
Updated: 1:54 PM EDT, May 3, 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 (%)
Jul 30, 2021
7.643
7.854
7.626
7.775
1,100,727
+0.12(+1.61%)
Jul 29, 2021
7.766
7.837
7.635
7.652
480,752
+0.04(+0.58%)
Jul 28, 2021
7.652
7.705
7.494
7.608
686,244
+0.03(+0.35%)
Jul 27, 2021
7.556
7.595
7.424
7.582
517,626
+0.01(+0.12%)
Jul 26, 2021
7.116
7.600
7.116
7.573
1,245,297
+0.46(+6.42%)
Jul 23, 2021
7.099
7.143
7.020
7.116
159,768
+0.05(+0.75%)
Jul 22, 2021
7.160
7.160
6.998
7.064
327,930
-0.11(-1.47%)
Jul 21, 2021
7.116
7.239
7.116
7.169
261,278
+0.13(+1.87%)
Jul 20, 2021
6.791
7.151
6.765
7.037
530,622
+0.28(+4.16%)
Jul 19, 2021
6.897
6.914
6.642
6.756
916,640
-0.24(-3.39%)
Jul 16, 2021
7.099
7.116
6.949
6.993
413,729
-0.04(-0.62%)
Jul 15, 2021
7.028
7.081
6.985
7.037
345,234
+0.01(+0.13%)
Jul 14, 2021
7.055
7.116
6.963
7.028
477,183
+0.03(+0.38%)
Jul 13, 2021
7.143
7.151
6.971
7.002
528,298
-0.17(-2.33%)
Jul 12, 2021
7.090
7.195
7.042
7.169
486,029
+0.04(+0.62%)
Jul 09, 2021
6.879
7.134
6.862
7.125
667,992
+0.35(+5.19%)
Jul 08, 2021
6.844
6.941
6.721
6.774
620,972
-0.18(-2.53%)
Jul 07, 2021
6.985
7.037
6.888
6.949
403,028
-0.07(-1.00%)
Jul 06, 2021
7.125
7.125
6.818
7.020
919,738
-0.08(-1.11%)
Jul 02, 2021
7.231
7.318
7.081
7.099
381,722
-0.13(-1.82%)
Jul 01, 2021
7.248
7.305
7.151
7.231
469,140
+0.01(+0.19%)
Jun 30, 2021
7.260
7.313
7.217
7.217
369,215
-0.04(-0.60%)
Jun 29, 2021
7.304
7.383
7.252
7.260
353,411
-0.03(-0.36%)
Jun 28, 2021
7.348
7.392
7.103
7.287
906,431
-0.02(-0.24%)
Jun 25, 2021
7.217
7.418
7.182
7.304
1,080,802
+0.07(+0.97%)
Jun 24, 2021
7.208
7.247
7.094
7.234
470,838
+0.05(+0.73%)
Jun 23, 2021
7.234
7.365
7.182
7.182
473,252
-0.03(-0.48%)
Jun 22, 2021
7.278
7.304
7.182
7.217
358,749
-0.07(-0.96%)
Jun 21, 2021
7.129
7.409
7.103
7.287
1,075,946
+0.22(+3.09%)
Jun 18, 2021
7.322
7.339
7.059
7.068
1,175,983
-0.34(-4.60%)
Jun 17, 2021
7.549
7.549
7.234
7.409
633,794
-0.14(-1.85%)
Jun 16, 2021
7.567
7.667
7.505
7.549
454,840
-0.03(-0.46%)
Jun 15, 2021
7.567
7.654
7.523
7.584
481,301
+0.00(+0.00%)
Jun 14, 2021
7.567
7.636
7.400
7.584
695,303
+0.00(+0.00%)
Jun 11, 2021
7.575
7.610
7.523
7.584
513,127
+0.07(+0.93%)
Jun 10, 2021
7.689
7.727
7.400
7.514
727,801
-0.14(-1.83%)
Jun 09, 2021
7.610
7.798
7.610
7.654
713,671
+0.10(+1.39%)
Jun 08, 2021
7.392
7.628
7.295
7.549
1,010,270
+0.21(+2.86%)
Jun 07, 2021
7.278
7.479
7.278
7.339
607,382
+0.08(+1.08%)
Jun 04, 2021
7.322
7.357
7.225
7.260
501,916
-0.08(-1.07%)
Jun 03, 2021
7.252
7.419
7.252
7.339
736,735
+0.07(+0.96%)
Jun 02, 2021
7.357
7.430
7.260
7.269
599,210
+0.01(+0.12%)
Jun 01, 2021
7.260
7.358
7.234
7.260
824,827
+0.05(+0.68%)
May 28, 2021
7.272
7.312
7.203
7.212
513,967
+0.00(+0.00%)
May 27, 2021
7.368
7.394
7.203
7.212
3,066,529
-0.08(-1.08%)
May 26, 2021
7.264
7.316
7.185
7.290
395,660
+0.07(+0.96%)
May 25, 2021
7.360
7.438
7.212
7.220
449,364
-0.11(-1.54%)
May 24, 2021
7.403
7.438
7.281
7.333
495,236
-0.06(-0.82%)
May 21, 2021
7.473
7.534
7.325
7.394
418,351
-0.01(-0.12%)
May 20, 2021
7.360
7.425
7.194
7.403
581,705
+0.01(+0.12%)
May 19, 2021
7.447
7.490
7.220
7.394
531,847
-0.15(-1.96%)
May 18, 2021
7.725
7.725
7.534
7.542
565,656
-0.13(-1.70%)
May 17, 2021
7.752
7.786
7.603
7.673
285,536
-0.10(-1.23%)
May 14, 2021
7.725
7.804
7.717
7.769
299,341
+0.04(+0.56%)
May 13, 2021
7.603
7.795
7.516
7.725
354,882
+0.08(+1.03%)
May 12, 2021
7.891
7.900
7.586
7.647
413,373
-0.17(-2.23%)
May 11, 2021
7.926
7.952
7.760
7.821
271,943
-0.17(-2.18%)
May 10, 2021
8.291
8.318
7.969
7.995
333,088
-0.23(-2.75%)
May 07, 2021
8.126
8.300
8.082
8.222
266,094
+0.03(+0.43%)
May 06, 2021
8.239
8.239
7.978
8.187
315,940
+0.02(+0.21%)
May 05, 2021
8.239
8.535
8.065
8.170
499,247
-0.47(-5.44%)
May 04, 2021
8.657
8.744
8.596
8.640
147,835
-0.03(-0.40%)
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
.