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
)
13.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2022
10.30
10.34
10.20
10.23
245,395
-0.12(-1.14%)
Jul 28, 2022
10.10
10.39
10.03
10.35
296,773
+0.33(+3.27%)
Jul 27, 2022
9.957
10.08
9.957
10.02
242,664
+0.05(+0.55%)
Jul 26, 2022
9.894
10.07
9.866
9.966
174,756
+0.10(+1.02%)
Jul 25, 2022
9.839
9.966
9.802
9.866
220,152
+0.08(+0.84%)
Jul 22, 2022
9.793
9.884
9.675
9.784
291,194
-0.02(-0.19%)
Jul 21, 2022
9.839
9.912
9.616
9.802
249,976
-0.13(-1.28%)
Jul 20, 2022
9.930
10.06
9.711
9.930
376,214
+0.00(+0.00%)
Jul 19, 2022
9.757
9.985
9.721
9.930
354,057
+0.29(+3.02%)
Jul 18, 2022
9.566
9.648
9.456
9.638
230,662
+0.18(+1.93%)
Jul 15, 2022
9.511
9.511
9.265
9.456
625,220
+0.14(+1.47%)
Jul 14, 2022
9.092
9.338
8.964
9.320
346,784
+0.15(+1.59%)
Jul 13, 2022
9.265
9.348
9.160
9.174
237,836
-0.17(-1.85%)
Jul 12, 2022
9.219
9.402
9.165
9.347
598,899
+0.09(+0.98%)
Jul 11, 2022
9.420
9.547
9.238
9.256
350,839
-0.19(-2.03%)
Jul 08, 2022
9.493
9.584
9.402
9.447
222,788
-0.07(-0.77%)
Jul 07, 2022
9.638
9.802
9.484
9.520
326,811
+0.22(+2.35%)
Jul 06, 2022
9.547
9.684
9.247
9.301
339,631
-0.37(-3.86%)
Jul 05, 2022
9.720
9.720
9.474
9.675
318,493
-0.19(-1.94%)
Jul 01, 2022
9.702
9.884
9.684
9.866
362,821
+0.11(+1.12%)
Jun 30, 2022
9.575
9.811
9.512
9.757
261,117
+0.09(+0.94%)
Jun 29, 2022
9.702
9.702
9.530
9.666
216,197
-0.03(-0.28%)
Jun 28, 2022
9.947
10.04
9.684
9.693
211,254
-0.15(-1.48%)
Jun 27, 2022
9.802
9.966
9.739
9.839
256,750
+0.07(+0.74%)
Jun 24, 2022
9.684
9.866
9.612
9.766
1,095,553
+0.13(+1.32%)
Jun 23, 2022
9.566
9.751
9.557
9.639
344,332
+0.09(+0.95%)
Jun 22, 2022
9.675
9.884
9.530
9.548
457,546
-0.19(-1.96%)
Jun 21, 2022
9.575
9.966
9.548
9.739
442,781
+0.16(+1.71%)
Jun 17, 2022
9.693
9.875
9.480
9.575
1,114,887
-0.07(-0.75%)
Jun 16, 2022
9.684
9.748
9.548
9.648
628,966
-0.25(-2.48%)
Jun 15, 2022
9.820
10.10
9.721
9.893
406,280
+0.23(+2.35%)
Jun 14, 2022
9.603
9.702
9.448
9.666
485,914
+0.13(+1.33%)
Jun 13, 2022
9.975
10.04
9.503
9.539
520,609
-0.68(-6.66%)
Jun 10, 2022
10.35
10.37
10.20
10.22
234,312
-0.20(-1.92%)
Jun 09, 2022
10.64
10.64
10.40
10.42
283,673
-0.16(-1.54%)
Jun 08, 2022
10.78
10.78
10.51
10.58
284,775
-0.21(-1.93%)
Jun 07, 2022
10.50
10.85
10.46
10.79
244,606
+0.26(+2.50%)
Jun 06, 2022
11.01
11.05
10.50
10.53
490,942
-0.43(-3.89%)
Jun 03, 2022
10.99
11.05
10.88
10.95
308,796
-0.10(-0.90%)
Jun 02, 2022
11.10
11.15
10.93
11.05
285,258
-0.03(-0.25%)
Jun 01, 2022
11.06
11.19
10.89
11.08
503,244
-0.04(-0.33%)
May 31, 2022
11.15
11.19
11.02
11.12
1,571,624
-0.04(-0.32%)
May 27, 2022
11.02
11.25
11.01
11.15
334,322
+0.21(+1.90%)
May 26, 2022
10.98
11.15
10.93
10.95
237,043
+0.01(+0.08%)
May 25, 2022
10.77
11.01
10.64
10.94
354,373
+0.14(+1.26%)
May 24, 2022
10.71
10.81
10.48
10.80
519,963
+0.10(+0.93%)
May 23, 2022
11.04
11.07
10.67
10.70
406,440
-0.14(-1.33%)
May 20, 2022
11.10
11.13
10.65
10.85
1,464,509
-0.16(-1.48%)
May 19, 2022
11.07
11.21
10.83
11.01
696,253
-0.16(-1.46%)
May 18, 2022
11.35
11.47
11.10
11.17
549,154
-0.22(-1.91%)
May 17, 2022
11.30
11.50
11.18
11.39
475,229
+0.21(+1.86%)
May 16, 2022
10.88
11.24
10.83
11.18
479,904
+0.32(+2.91%)
May 13, 2022
10.58
10.93
10.52
10.87
504,680
+0.34(+3.27%)
May 12, 2022
10.51
10.55
10.26
10.52
587,183
+0.03(+0.26%)
May 11, 2022
10.33
10.63
10.28
10.49
866,327
+0.27(+2.65%)
May 10, 2022
10.60
10.69
10.16
10.22
824,276
-0.26(-2.50%)
May 09, 2022
10.77
10.78
10.46
10.48
613,539
-0.37(-3.42%)
May 06, 2022
10.68
10.95
10.60
10.86
401,070
+0.05(+0.50%)
May 05, 2022
11.34
11.34
10.68
10.80
655,711
-0.53(-4.71%)
May 04, 2022
10.91
11.38
10.81
11.34
607,928
+0.42(+3.81%)
May 03, 2022
10.87
11.01
10.69
10.92
299,022
+0.14(+1.26%)
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
.