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 (-1.40%)
Streaming Delayed Price
Updated: 3:05 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 (%)
Dec 31, 2021
9.072
9.117
9.009
9.072
382,922
+0.04(+0.40%)
Dec 30, 2021
9.045
9.135
9.000
9.036
446,625
+0.04(+0.40%)
Dec 29, 2021
8.929
9.018
8.821
9.000
384,108
+0.07(+0.80%)
Dec 28, 2021
8.920
9.009
8.866
8.929
327,934
+0.02(+0.20%)
Dec 27, 2021
8.794
8.911
8.705
8.911
307,976
+0.06(+0.71%)
Dec 23, 2021
8.884
8.965
8.821
8.848
283,499
-0.03(-0.30%)
Dec 22, 2021
8.750
8.875
8.696
8.875
435,011
+0.15(+1.75%)
Dec 21, 2021
8.553
8.794
8.535
8.723
515,076
+0.25(+2.96%)
Dec 20, 2021
8.365
8.472
8.194
8.472
602,826
-0.04(-0.42%)
Dec 17, 2021
8.400
8.526
8.280
8.508
1,772,051
+0.04(+0.42%)
Dec 16, 2021
8.562
8.642
8.365
8.472
590,655
-0.03(-0.32%)
Dec 15, 2021
8.374
8.508
8.194
8.499
763,856
+0.12(+1.39%)
Dec 14, 2021
8.329
8.481
8.329
8.383
549,155
+0.04(+0.43%)
Dec 13, 2021
8.597
8.651
8.338
8.347
519,114
-0.29(-3.32%)
Dec 10, 2021
8.741
8.803
8.606
8.633
509,937
-0.08(-0.92%)
Dec 09, 2021
8.830
8.830
8.705
8.714
314,320
-0.22(-2.50%)
Dec 08, 2021
8.750
8.983
8.750
8.938
429,508
+0.17(+1.94%)
Dec 07, 2021
8.839
8.897
8.741
8.768
438,140
-0.01(-0.10%)
Dec 06, 2021
8.544
8.871
8.517
8.777
475,523
+0.33(+3.92%)
Dec 03, 2021
8.427
8.517
8.374
8.445
393,719
+0.04(+0.53%)
Dec 02, 2021
8.194
8.472
8.185
8.400
500,693
+0.29(+3.53%)
Dec 01, 2021
8.445
8.544
8.105
8.114
567,721
-0.15(-1.78%)
Nov 30, 2021
8.386
8.386
8.252
8.261
628,645
-0.19(-2.22%)
Nov 29, 2021
8.573
8.644
8.297
8.448
524,428
+0.01(+0.11%)
Nov 26, 2021
8.520
8.555
8.252
8.439
517,300
-0.25(-2.87%)
Nov 24, 2021
8.636
8.787
8.582
8.689
213,932
+0.04(+0.41%)
Nov 23, 2021
8.769
8.841
8.653
8.653
392,897
-0.05(-0.61%)
Nov 22, 2021
8.609
8.836
8.546
8.707
542,024
+0.19(+2.20%)
Nov 19, 2021
8.609
8.653
8.479
8.520
288,938
-0.17(-1.95%)
Nov 18, 2021
8.725
8.689
8.627
8.689
334,126
-0.04(-0.51%)
Nov 17, 2021
8.778
8.778
8.542
8.734
328,323
-0.04(-0.51%)
Nov 16, 2021
8.948
8.948
8.725
8.778
306,004
-0.17(-1.89%)
Nov 15, 2021
8.796
8.957
8.796
8.948
371,348
+0.15(+1.72%)
Nov 12, 2021
8.841
8.903
8.769
8.796
320,586
-0.02(-0.20%)
Nov 11, 2021
8.707
8.841
8.644
8.814
315,778
+0.12(+1.44%)
Nov 10, 2021
8.662
8.689
351,791
+0.04(+0.41%)
Nov 09, 2021
8.528
8.694
8.528
8.653
433,402
+0.07(+0.83%)
Nov 08, 2021
8.680
8.702
8.511
8.582
573,690
-0.07(-0.82%)
Nov 05, 2021
8.475
8.725
8.475
8.653
471,221
+0.25(+2.97%)
Nov 04, 2021
8.386
8.466
8.247
8.404
486,902
+0.03(+0.32%)
Nov 03, 2021
8.225
8.448
8.225
8.377
377,883
+0.12(+1.51%)
Nov 02, 2021
8.377
8.404
8.221
8.252
413,095
-0.11(-1.28%)
Nov 01, 2021
8.181
8.390
8.198
8.359
490,049
+0.20(+2.47%)
Oct 29, 2021
8.344
8.389
8.135
8.158
719,523
-0.22(-2.65%)
Oct 28, 2021
8.406
8.451
8.273
8.380
640,014
-0.03(-0.32%)
Oct 27, 2021
8.851
8.780
8.335
8.406
788,927
-0.28(-3.17%)
Oct 26, 2021
8.833
8.682
8.682
554,180
-0.12(-1.41%)
Oct 25, 2021
8.753
8.833
8.664
8.806
343,988
+0.05(+0.61%)
Oct 22, 2021
8.815
8.855
8.753
8.753
305,315
-0.08(-0.91%)
Oct 21, 2021
8.895
8.940
8.753
8.833
359,505
-0.06(-0.70%)
Oct 20, 2021
8.788
9.028
8.770
8.895
398,969
+0.10(+1.11%)
Oct 19, 2021
9.019
9.055
8.780
8.797
471,366
-0.21(-2.37%)
Oct 18, 2021
9.002
9.064
8.931
9.011
383,174
-0.05(-0.59%)
Oct 15, 2021
9.153
9.219
9.064
9.064
496,365
+0.01(+0.10%)
Oct 14, 2021
9.135
9.166
8.993
9.055
346,559
+0.01(+0.10%)
Oct 13, 2021
9.011
9.064
8.886
9.046
317,284
+0.04(+0.39%)
Oct 12, 2021
8.904
9.068
8.860
9.011
323,174
+0.12(+1.30%)
Oct 11, 2021
8.788
8.908
8.730
8.895
264,668
+0.15(+1.73%)
Oct 08, 2021
8.833
8.957
8.708
8.744
540,191
-0.09(-1.01%)
Oct 07, 2021
8.904
8.935
8.793
8.833
451,752
+0.04(+0.51%)
Oct 06, 2021
8.851
8.877
8.602
8.788
576,755
-0.14(-1.59%)
Oct 05, 2021
8.904
8.948
8.717
8.931
513,232
+0.04(+0.40%)
Oct 04, 2021
8.877
8.948
8.806
8.895
429,225
+0.01(+0.10%)
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
.