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
)
11.38
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 25, 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, 2018
9.172
9.172
8.855
9.032
334,739
-0.09(-1.01%)
Dec 28, 2018
9.139
9.263
9.014
9.124
332,108
+0.04(+0.48%)
Dec 27, 2018
9.087
9.102
8.810
9.080
282,631
-0.05(-0.56%)
Dec 26, 2018
8.722
9.153
8.715
9.131
415,956
+0.42(+4.87%)
Dec 24, 2018
9.029
9.051
8.707
8.707
216,116
-0.31(-3.48%)
Dec 21, 2018
9.109
9.299
8.978
9.022
1,775,441
-0.07(-0.80%)
Dec 20, 2018
9.416
9.416
8.970
9.095
526,823
-0.31(-3.27%)
Dec 19, 2018
9.775
9.889
9.343
9.402
667,221
-0.33(-3.38%)
Dec 18, 2018
9.621
9.906
9.599
9.731
1,058,152
+0.20(+2.15%)
Dec 17, 2018
10.28
10.29
9.460
9.526
761,484
-0.83(-7.98%)
Dec 14, 2018
10.34
10.41
10.26
10.35
324,859
+0.02(+0.21%)
Dec 13, 2018
10.27
10.46
10.27
10.33
391,147
+0.08(+0.78%)
Dec 12, 2018
10.48
10.56
10.21
10.25
506,869
-0.18(-1.75%)
Dec 11, 2018
10.33
10.51
10.32
10.43
632,051
+0.11(+1.06%)
Dec 10, 2018
10.38
10.40
10.18
10.32
313,462
-0.04(-0.42%)
Dec 07, 2018
10.49
10.49
10.31
10.37
351,942
-0.15(-1.39%)
Dec 06, 2018
10.22
10.51
9.994
10.51
608,943
+0.29(+2.86%)
Dec 04, 2018
10.26
10.51
10.18
10.22
729,599
-0.03(-0.28%)
Dec 03, 2018
10.32
10.32
10.18
10.25
312,308
+0.03(+0.25%)
Nov 30, 2018
10.13
10.26
10.13
10.22
668,041
+0.07(+0.72%)
Nov 29, 2018
10.17
10.20
10.05
10.15
328,257
-0.02(-0.21%)
Nov 28, 2018
10.02
10.24
9.985
10.17
347,118
+0.14(+1.38%)
Nov 27, 2018
10.05
10.13
10.02
10.04
209,005
-0.01(-0.15%)
Nov 26, 2018
10.20
10.21
9.999
10.05
304,566
-0.08(-0.79%)
Nov 23, 2018
10.11
10.21
10.06
10.13
107,140
+0.03(+0.29%)
Nov 21, 2018
10.10
10.10
10.10
0
+0.00(+0.00%)
Nov 20, 2018
10.16
10.22
10.05
10.10
352,891
-0.07(-0.64%)
Nov 19, 2018
10.17
10.27
10.06
10.17
514,222
-0.02(-0.21%)
Nov 16, 2018
10.09
10.26
10.04
10.19
1,764,780
+0.07(+0.72%)
Nov 15, 2018
10.17
10.18
9.948
10.12
467,821
-0.07(-0.71%)
Nov 14, 2018
10.35
10.42
10.19
10.19
493,638
-0.15(-1.41%)
Nov 13, 2018
10.28
10.52
10.24
10.33
933,362
+0.12(+1.14%)
Nov 12, 2018
10.09
10.32
10.02
10.22
1,025,127
+0.12(+1.22%)
Nov 09, 2018
10.09
10.29
10.09
10.09
549,746
-0.08(-0.79%)
Nov 08, 2018
10.12
10.30
10.09
10.17
461,745
+0.05(+0.50%)
Nov 07, 2018
10.20
10.24
10.06
10.12
371,880
-0.05(-0.50%)
Nov 06, 2018
10.04
10.20
9.977
10.17
862,862
+0.15(+1.52%)
Nov 05, 2018
10.12
10.26
9.985
10.02
589,359
-0.11(-1.08%)
Nov 02, 2018
10.22
10.22
9.956
10.13
468,909
-0.10(-0.99%)
Nov 01, 2018
9.854
10.38
9.723
10.23
901,820
+0.53(+5.42%)
Oct 31, 2018
9.936
9.972
9.698
9.705
409,259
-0.24(-2.39%)
Oct 30, 2018
9.792
10.02
9.705
9.943
357,998
+0.17(+1.70%)
Oct 29, 2018
9.727
9.893
9.669
9.777
308,691
+0.09(+0.97%)
Oct 26, 2018
9.835
9.893
9.554
9.683
301,098
-0.17(-1.76%)
Oct 25, 2018
9.611
9.878
9.518
9.856
337,221
+0.26(+2.70%)
Oct 24, 2018
9.460
9.705
9.445
9.597
356,925
+0.13(+1.37%)
Oct 23, 2018
9.409
9.546
9.316
9.467
180,276
+0.01(+0.08%)
Oct 22, 2018
9.518
9.676
9.453
9.460
172,874
-0.04(-0.38%)
Oct 19, 2018
9.496
9.590
9.456
9.496
211,503
+0.01(+0.08%)
Oct 18, 2018
9.561
9.611
9.438
9.489
163,498
-0.05(-0.53%)
Oct 17, 2018
9.618
9.719
9.453
9.539
214,940
-0.12(-1.19%)
Oct 16, 2018
9.395
9.705
9.308
9.655
266,998
+0.29(+3.08%)
Oct 15, 2018
9.200
9.453
9.200
9.366
199,534
+0.17(+1.80%)
Oct 12, 2018
9.453
9.561
9.179
9.200
318,295
-0.16(-1.69%)
Oct 11, 2018
9.727
9.763
9.352
9.359
511,350
-0.38(-3.92%)
Oct 10, 2018
9.878
10.03
9.725
9.741
363,970
-0.14(-1.46%)
Oct 09, 2018
9.878
9.993
9.842
9.885
440,563
-0.01(-0.07%)
Oct 08, 2018
9.669
9.935
9.669
9.893
224,012
+0.24(+2.46%)
Oct 05, 2018
9.734
9.763
9.626
9.655
213,168
-0.09(-0.89%)
Oct 04, 2018
9.755
9.835
9.611
9.741
304,000
-0.04(-0.44%)
Oct 03, 2018
9.842
9.972
9.759
9.784
381,853
-0.04(-0.37%)
Oct 02, 2018
9.900
9.972
9.813
9.820
326,819
-0.09(-0.87%)
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
.