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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 30, 2019
9.661
9.700
9.576
9.677
242,315
+0.03(+0.28%)
Aug 29, 2019
9.580
9.688
9.534
9.650
283,096
+0.15(+1.63%)
Aug 28, 2019
9.441
9.580
9.441
9.495
246,748
+0.02(+0.16%)
Aug 27, 2019
9.673
9.673
9.464
9.480
288,442
-0.15(-1.53%)
Aug 26, 2019
9.657
9.688
9.526
9.627
330,990
+0.02(+0.24%)
Aug 23, 2019
9.781
9.804
9.603
9.603
295,647
-0.16(-1.66%)
Aug 22, 2019
9.735
9.812
9.665
9.766
206,689
+0.02(+0.16%)
Aug 21, 2019
9.758
9.812
9.719
9.750
138,422
+0.01(+0.08%)
Aug 20, 2019
9.859
9.859
9.743
9.743
261,492
-0.09(-0.87%)
Aug 19, 2019
9.773
9.859
9.727
9.828
220,567
+0.10(+1.03%)
Aug 16, 2019
9.627
9.781
9.572
9.727
375,314
+0.12(+1.21%)
Aug 15, 2019
9.603
9.696
9.557
9.611
226,140
+0.01(+0.08%)
Aug 14, 2019
9.634
9.719
9.542
9.603
241,846
-0.11(-1.11%)
Aug 13, 2019
9.657
9.743
9.634
9.712
298,358
+0.09(+0.88%)
Aug 12, 2019
9.619
9.673
9.542
9.627
171,121
-0.02(-0.16%)
Aug 09, 2019
9.611
9.657
9.565
9.642
203,823
+0.02(+0.24%)
Aug 08, 2019
9.511
9.678
9.449
9.619
260,006
+0.12(+1.30%)
Aug 07, 2019
9.464
9.588
9.356
9.495
255,524
+0.09(+0.99%)
Aug 06, 2019
9.371
9.472
9.317
9.402
304,262
+0.05(+0.50%)
Aug 05, 2019
9.495
9.580
9.240
9.356
530,396
-0.28(-2.89%)
Aug 02, 2019
9.835
9.878
9.472
9.634
579,526
-0.28(-2.81%)
Aug 01, 2019
9.936
10.21
9.828
9.913
436,218
+0.13(+1.30%)
Jul 31, 2019
9.931
9.954
9.724
9.785
350,453
-0.11(-1.09%)
Jul 30, 2019
9.900
9.939
9.859
9.893
260,909
+0.00(+0.00%)
Jul 29, 2019
9.854
9.931
9.831
9.893
290,558
+0.04(+0.39%)
Jul 26, 2019
9.785
9.862
9.731
9.854
272,067
+0.12(+1.18%)
Jul 25, 2019
9.831
9.862
9.739
9.739
146,233
-0.08(-0.86%)
Jul 24, 2019
9.724
9.823
9.685
9.823
207,374
+0.10(+1.03%)
Jul 23, 2019
9.647
9.747
9.601
9.724
165,623
+0.08(+0.88%)
Jul 22, 2019
9.639
9.678
9.593
9.639
197,847
+0.02(+0.24%)
Jul 19, 2019
9.708
9.754
9.616
9.616
299,951
-0.12(-1.18%)
Jul 18, 2019
9.701
9.762
9.670
9.731
212,642
+0.01(+0.08%)
Jul 17, 2019
9.693
9.747
9.655
9.724
258,417
+0.04(+0.40%)
Jul 16, 2019
9.670
9.731
9.628
9.685
224,922
-0.02(-0.24%)
Jul 15, 2019
9.800
9.820
9.708
9.708
219,923
-0.09(-0.94%)
Jul 12, 2019
9.854
9.869
9.747
9.800
251,480
+0.05(+0.47%)
Jul 11, 2019
9.877
9.885
9.708
9.754
258,254
-0.12(-1.24%)
Jul 10, 2019
9.900
9.954
9.847
9.877
233,756
-0.01(-0.08%)
Jul 09, 2019
9.939
9.939
9.823
9.885
168,005
-0.05(-0.46%)
Jul 08, 2019
9.877
9.935
9.854
9.931
217,201
+0.03(+0.31%)
Jul 05, 2019
9.785
9.900
9.609
9.900
423,607
+0.14(+1.42%)
Jul 03, 2019
9.701
9.793
9.670
9.762
160,790
+0.06(+0.63%)
Jul 02, 2019
9.609
9.739
9.609
9.701
219,968
+0.11(+1.12%)
Jul 01, 2019
9.785
9.785
9.493
9.593
361,980
-0.07(-0.75%)
Jun 28, 2019
9.598
9.742
9.582
9.666
501,371
+0.11(+1.12%)
Jun 27, 2019
9.430
9.559
9.422
9.559
250,395
+0.18(+1.87%)
Jun 26, 2019
9.559
9.628
9.369
9.384
371,764
-0.15(-1.60%)
Jun 25, 2019
9.636
9.681
9.529
9.537
271,782
-0.08(-0.87%)
Jun 24, 2019
9.834
9.849
9.620
9.620
286,159
-0.17(-1.71%)
Jun 21, 2019
9.811
9.818
9.712
9.788
445,050
-0.06(-0.62%)
Jun 20, 2019
9.925
9.925
9.811
9.849
272,345
-0.01(-0.08%)
Jun 19, 2019
9.864
9.933
9.811
9.857
339,362
-0.02(-0.23%)
Jun 18, 2019
9.841
9.902
9.788
9.879
413,067
+0.09(+0.93%)
Jun 17, 2019
9.697
9.818
9.697
9.788
342,388
+0.11(+1.10%)
Jun 14, 2019
9.719
9.735
9.605
9.681
198,762
-0.04(-0.39%)
Jun 13, 2019
9.628
9.719
9.590
9.719
284,137
+0.13(+1.35%)
Jun 12, 2019
9.666
9.735
9.571
9.590
272,271
-0.07(-0.71%)
Jun 11, 2019
9.552
9.659
9.514
9.659
316,463
+0.14(+1.44%)
Jun 10, 2019
9.643
9.643
9.438
9.521
344,411
-0.14(-1.42%)
Jun 07, 2019
9.651
9.712
9.598
9.659
173,556
+0.01(+0.08%)
Jun 06, 2019
9.681
9.727
9.521
9.651
223,592
-0.02(-0.24%)
Jun 05, 2019
9.590
9.681
9.521
9.674
259,656
+0.12(+1.28%)
Jun 04, 2019
9.590
9.651
9.453
9.552
246,333
-0.02(-0.24%)
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
.