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 8, 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 (%)
Feb 26, 2021
8.122
8.307
8.045
8.053
298,031
-0.07(-0.85%)
Feb 25, 2021
8.527
8.536
8.045
8.122
308,351
-0.40(-4.65%)
Feb 24, 2021
8.260
8.613
8.260
8.518
372,585
+0.26(+3.13%)
Feb 23, 2021
7.976
8.338
7.976
8.260
376,189
+0.28(+3.56%)
Feb 22, 2021
7.683
8.010
7.683
7.976
283,354
+0.29(+3.81%)
Feb 19, 2021
7.605
7.760
7.601
7.683
171,248
+0.08(+1.02%)
Feb 18, 2021
7.614
7.683
7.537
7.605
216,315
-0.01(-0.11%)
Feb 17, 2021
7.666
7.743
7.571
7.614
209,565
-0.10(-1.34%)
Feb 16, 2021
7.666
7.769
7.511
7.717
286,821
+0.09(+1.24%)
Feb 12, 2021
7.692
7.804
7.562
7.623
250,313
-0.08(-1.01%)
Feb 11, 2021
7.562
7.829
7.524
7.700
444,560
+0.15(+1.94%)
Feb 10, 2021
7.382
7.609
7.382
7.554
363,409
+0.20(+2.69%)
Feb 09, 2021
7.278
7.399
7.226
7.356
197,799
+0.10(+1.43%)
Feb 08, 2021
7.132
7.270
7.071
7.252
281,221
+0.13(+1.81%)
Feb 05, 2021
7.192
7.226
6.994
7.123
220,011
-0.03(-0.48%)
Feb 04, 2021
6.968
7.183
6.968
7.158
220,935
+0.15(+2.09%)
Feb 03, 2021
6.951
7.020
6.865
7.011
147,479
+0.01(+0.12%)
Feb 02, 2021
6.925
7.063
6.787
7.003
207,894
+0.13(+1.88%)
Feb 01, 2021
6.761
6.891
6.658
6.873
269,783
+0.19(+2.77%)
Jan 29, 2021
6.825
6.963
6.650
6.688
402,703
-0.25(-3.58%)
Jan 28, 2021
6.894
7.031
6.885
6.937
298,492
+0.07(+1.00%)
Jan 27, 2021
6.971
7.057
6.842
6.868
367,914
-0.24(-3.38%)
Jan 26, 2021
7.271
7.288
7.048
7.108
325,971
-0.09(-1.19%)
Jan 25, 2021
7.263
7.314
7.091
7.194
226,772
-0.08(-1.06%)
Jan 22, 2021
7.048
7.271
6.963
7.271
277,915
+0.15(+2.17%)
Jan 21, 2021
7.160
7.271
6.877
7.117
314,249
-0.09(-1.31%)
Jan 20, 2021
7.185
7.306
7.160
7.211
229,080
+0.02(+0.24%)
Jan 19, 2021
7.331
7.337
7.125
7.194
241,057
-0.04(-0.59%)
Jan 15, 2021
7.211
7.280
7.134
7.237
234,064
-0.06(-0.82%)
Jan 14, 2021
7.065
7.400
7.023
7.297
409,897
+0.29(+4.16%)
Jan 13, 2021
7.005
7.083
6.903
7.005
160,623
+0.02(+0.25%)
Jan 12, 2021
6.842
6.997
6.800
6.988
189,756
+0.17(+2.52%)
Jan 11, 2021
6.800
6.903
6.731
6.817
197,052
-0.08(-1.12%)
Jan 08, 2021
6.920
6.937
6.757
6.894
228,700
+0.00(+0.00%)
Jan 07, 2021
6.980
7.065
6.842
6.894
245,338
-0.12(-1.71%)
Jan 06, 2021
6.688
7.143
6.688
7.014
475,214
+0.40(+6.10%)
Jan 05, 2021
6.517
6.791
6.517
6.611
615,070
+0.09(+1.45%)
Jan 04, 2021
6.860
6.928
6.509
6.517
444,980
-0.29(-4.22%)
Dec 31, 2020
6.804
6.804
6.804
281,760
+0.14(+2.05%)
Dec 30, 2020
6.701
6.804
6.625
6.667
281,760
-0.01(-0.13%)
Dec 29, 2020
6.744
6.830
6.608
6.676
302,471
-0.05(-0.76%)
Dec 28, 2020
6.830
6.906
6.693
6.727
347,476
-0.02(-0.25%)
Dec 24, 2020
6.693
6.787
6.608
6.744
137,989
+0.08(+1.15%)
Dec 23, 2020
6.701
6.864
6.625
6.667
318,239
+0.02(+0.26%)
Dec 22, 2020
6.753
6.778
6.590
6.650
391,683
-0.03(-0.51%)
Dec 21, 2020
6.650
6.748
6.565
6.684
386,338
-0.05(-0.76%)
Dec 18, 2020
6.855
6.945
6.710
6.736
2,433,555
-0.19(-2.71%)
Dec 17, 2020
6.975
7.009
6.889
6.923
350,496
-0.06(-0.86%)
Dec 16, 2020
7.051
7.120
6.859
6.983
433,609
+0.00(+0.00%)
Dec 15, 2020
6.855
6.992
6.710
6.983
550,590
+0.23(+3.41%)
Dec 14, 2020
6.915
7.060
6.608
6.753
553,256
-0.13(-1.86%)
Dec 11, 2020
7.120
7.137
6.872
6.881
277,150
-0.33(-4.62%)
Dec 10, 2020
7.128
7.248
7.128
7.214
263,847
-0.03(-0.47%)
Dec 09, 2020
7.214
7.256
7.128
7.248
277,572
+0.04(+0.59%)
Dec 08, 2020
7.077
7.248
7.077
7.205
307,266
+0.04(+0.60%)
Dec 07, 2020
7.316
7.401
7.141
7.162
395,406
-0.13(-1.76%)
Dec 04, 2020
6.975
7.291
6.932
7.291
395,342
+0.32(+4.53%)
Dec 03, 2020
6.966
7.086
6.889
6.975
390,849
+0.01(+0.12%)
Dec 02, 2020
6.616
7.000
6.599
6.966
398,387
+0.32(+4.88%)
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
.