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
)
12.29
+0.04 (+0.33%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 9, 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 (%)
Sep 29, 2023
9.516
9.516
9.283
9.361
347,058
-0.04(-0.41%)
Sep 28, 2023
9.370
9.468
9.361
9.399
356,650
+0.05(+0.52%)
Sep 27, 2023
9.273
9.399
9.254
9.351
346,159
+0.16(+1.69%)
Sep 26, 2023
9.351
9.409
9.171
9.195
215,323
-0.19(-2.07%)
Sep 25, 2023
9.399
9.419
9.365
9.390
220,937
-0.04(-0.41%)
Sep 22, 2023
9.526
9.613
9.429
9.429
246,262
-0.09(-0.92%)
Sep 21, 2023
9.623
9.662
9.516
9.516
362,807
-0.16(-1.61%)
Sep 20, 2023
9.769
9.816
9.662
9.672
192,680
-0.02(-0.20%)
Sep 19, 2023
9.623
9.711
9.574
9.691
233,358
+0.11(+1.12%)
Sep 18, 2023
9.691
9.711
9.570
9.584
476,108
-0.12(-1.20%)
Sep 15, 2023
9.681
9.715
9.642
9.701
754,197
-0.05(-0.50%)
Sep 14, 2023
9.730
9.788
9.706
9.749
244,933
+0.09(+0.91%)
Sep 13, 2023
9.594
9.691
9.594
9.662
251,196
+0.07(+0.71%)
Sep 12, 2023
9.623
9.633
9.555
9.594
313,966
-0.04(-0.40%)
Sep 11, 2023
9.633
9.667
9.555
9.633
229,966
+0.04(+0.41%)
Sep 08, 2023
9.594
9.681
9.584
9.594
272,837
-0.01(-0.10%)
Sep 07, 2023
9.662
9.735
9.555
9.604
621,326
-0.07(-0.70%)
Sep 06, 2023
9.642
9.681
9.555
9.672
214,212
+0.09(+0.91%)
Sep 05, 2023
9.574
9.642
9.545
9.584
259,281
-0.09(-0.90%)
Sep 01, 2023
9.740
9.837
9.662
9.672
228,779
-0.01(-0.10%)
Aug 31, 2023
9.652
9.730
9.652
9.681
260,867
+0.03(+0.30%)
Aug 30, 2023
9.575
9.681
9.575
9.652
232,884
+0.05(+0.50%)
Aug 29, 2023
9.507
9.623
9.425
9.604
279,724
+0.12(+1.22%)
Aug 28, 2023
9.226
9.502
9.226
9.488
272,308
+0.22(+2.40%)
Aug 25, 2023
9.372
9.430
9.265
9.265
153,768
-0.07(-0.73%)
Aug 24, 2023
9.304
9.483
9.294
9.333
257,358
-0.01(-0.10%)
Aug 23, 2023
9.226
9.362
9.217
9.343
259,061
+0.15(+1.69%)
Aug 22, 2023
9.246
9.255
9.168
9.188
245,432
+0.00(+0.00%)
Aug 21, 2023
9.410
9.410
9.168
9.188
360,004
-0.24(-2.57%)
Aug 18, 2023
9.420
9.490
9.362
9.430
617,421
-0.07(-0.71%)
Aug 17, 2023
9.730
9.755
9.497
9.497
215,304
-0.18(-1.90%)
Aug 16, 2023
9.768
9.875
9.681
9.681
248,363
-0.09(-0.89%)
Aug 15, 2023
9.846
9.952
9.749
9.768
273,830
-0.15(-1.46%)
Aug 14, 2023
9.943
10.03
9.904
9.914
212,317
-0.13(-1.25%)
Aug 11, 2023
10.15
10.19
10.03
10.04
219,432
-0.12(-1.14%)
Aug 10, 2023
10.32
10.39
10.14
10.16
263,439
-0.15(-1.50%)
Aug 09, 2023
10.19
10.39
10.18
10.31
229,750
+0.04(+0.38%)
Aug 08, 2023
10.40
10.40
10.18
10.27
234,441
-0.08(-0.75%)
Aug 07, 2023
10.10
10.35
10.10
10.35
430,841
+0.34(+3.39%)
Aug 04, 2023
9.972
10.14
9.972
10.01
231,404
+0.03(+0.29%)
Aug 03, 2023
9.865
10.07
9.817
9.981
380,035
+0.05(+0.49%)
Aug 02, 2023
9.827
10.10
9.827
9.933
407,135
+0.05(+0.49%)
Aug 01, 2023
9.923
9.943
9.843
9.885
267,443
-0.07(-0.68%)
Jul 31, 2023
9.895
9.962
9.842
9.952
367,241
+0.07(+0.68%)
Jul 28, 2023
9.962
10.05
9.846
9.885
272,258
+0.00(+0.00%)
Jul 27, 2023
10.00
10.05
9.846
9.885
414,826
-0.08(-0.77%)
Jul 26, 2023
9.798
9.972
9.788
9.962
309,944
+0.17(+1.77%)
Jul 25, 2023
9.750
9.798
9.711
9.788
269,688
+0.05(+0.50%)
Jul 24, 2023
9.682
9.817
9.644
9.740
173,011
+0.03(+0.30%)
Jul 21, 2023
9.846
9.856
9.692
9.711
210,163
-0.08(-0.79%)
Jul 20, 2023
9.760
9.817
9.692
9.788
185,514
+0.04(+0.40%)
Jul 19, 2023
9.586
9.755
9.586
9.750
269,218
+0.16(+1.71%)
Jul 18, 2023
9.461
9.682
9.461
9.586
258,027
+0.04(+0.40%)
Jul 17, 2023
9.432
9.567
9.388
9.547
229,366
+0.09(+0.92%)
Jul 14, 2023
9.518
9.547
9.412
9.461
205,131
-0.07(-0.71%)
Jul 13, 2023
9.499
9.547
9.422
9.528
312,626
+0.05(+0.51%)
Jul 12, 2023
9.644
9.711
9.480
9.480
482,302
-0.08(-0.81%)
Jul 11, 2023
9.432
9.576
9.393
9.557
298,070
+0.17(+1.85%)
Jul 10, 2023
9.258
9.432
9.248
9.383
334,094
+0.04(+0.41%)
Jul 07, 2023
9.258
9.494
9.258
9.345
399,182
+0.05(+0.52%)
Jul 06, 2023
9.248
9.311
9.133
9.297
332,426
-0.07(-0.72%)
Jul 05, 2023
9.393
9.468
9.287
9.364
326,322
-0.07(-0.72%)
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
.