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
)
12.21
+0.44 (+3.74%)
Streaming Delayed Price
Updated: 12:37 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 (%)
Apr 30, 2021
8.495
8.556
8.461
8.478
199,594
-0.09(-1.01%)
Apr 29, 2021
8.487
8.652
8.487
8.565
144,767
+0.08(+0.92%)
Apr 28, 2021
8.495
8.582
8.461
8.487
142,566
-0.01(-0.10%)
Apr 27, 2021
8.504
8.582
8.452
8.495
111,378
-0.01(-0.10%)
Apr 26, 2021
8.495
8.591
8.461
8.504
184,796
+0.03(+0.41%)
Apr 23, 2021
8.409
8.546
8.374
8.469
119,387
+0.05(+0.62%)
Apr 22, 2021
8.426
8.547
8.331
8.417
181,206
-0.05(-0.61%)
Apr 21, 2021
8.296
8.478
8.287
8.469
183,453
+0.14(+1.67%)
Apr 20, 2021
8.400
8.461
8.261
8.331
165,173
-0.08(-0.93%)
Apr 19, 2021
8.469
8.495
8.278
8.409
316,437
-0.05(-0.62%)
Apr 16, 2021
8.547
8.582
8.443
8.461
325,780
-0.03(-0.31%)
Apr 15, 2021
8.383
8.487
8.339
8.487
125,827
+0.16(+1.98%)
Apr 14, 2021
8.400
8.501
8.287
8.322
155,934
-0.03(-0.31%)
Apr 13, 2021
8.331
8.435
8.252
8.348
194,827
-0.04(-0.52%)
Apr 12, 2021
8.296
8.417
8.252
8.391
173,118
+0.12(+1.47%)
Apr 09, 2021
8.365
8.365
8.252
8.270
161,104
-0.09(-1.04%)
Apr 08, 2021
8.348
8.391
8.244
8.357
243,214
+0.01(+0.10%)
Apr 07, 2021
8.339
8.417
8.278
8.348
210,187
+0.01(+0.10%)
Apr 06, 2021
8.348
8.443
8.296
8.339
356,426
-0.04(-0.52%)
Apr 05, 2021
8.452
8.472
8.218
8.383
301,426
-0.03(-0.41%)
Apr 01, 2021
8.400
8.417
8.205
8.417
237,161
+0.03(+0.37%)
Mar 31, 2021
8.352
8.490
8.179
8.386
543,633
+0.06(+0.73%)
Mar 30, 2021
8.110
8.403
8.084
8.326
220,014
+0.24(+2.99%)
Mar 29, 2021
8.222
8.308
8.066
8.084
249,304
-0.15(-1.79%)
Mar 26, 2021
8.222
8.291
8.135
8.231
181,133
+0.10(+1.17%)
Mar 25, 2021
7.893
8.170
7.617
8.135
410,372
+0.20(+2.51%)
Mar 24, 2021
8.023
8.334
7.928
7.937
273,400
-0.10(-1.18%)
Mar 23, 2021
8.196
8.304
7.997
8.032
370,508
-0.18(-2.21%)
Mar 22, 2021
8.403
8.550
8.161
8.213
285,256
-0.23(-2.76%)
Mar 19, 2021
8.706
8.706
8.429
8.447
599,035
-0.20(-2.30%)
Mar 18, 2021
8.715
8.818
8.576
8.646
248,313
-0.03(-0.30%)
Mar 17, 2021
8.654
8.758
8.542
8.671
208,727
-0.01(-0.10%)
Mar 16, 2021
8.896
8.896
8.654
8.680
183,565
-0.26(-2.90%)
Mar 15, 2021
8.922
9.017
8.818
8.940
356,465
-0.03(-0.29%)
Mar 12, 2021
8.827
8.983
8.767
8.965
185,991
+0.15(+1.67%)
Mar 11, 2021
8.749
8.862
8.654
8.818
259,792
+0.09(+0.99%)
Mar 10, 2021
8.455
8.784
8.438
8.732
246,074
+0.26(+3.06%)
Mar 09, 2021
8.723
8.768
8.447
8.473
318,867
-0.23(-2.68%)
Mar 08, 2021
8.326
8.723
8.257
8.706
462,266
+0.37(+4.46%)
Mar 05, 2021
8.369
8.369
8.075
8.334
273,550
+0.10(+1.15%)
Mar 04, 2021
8.421
8.533
8.058
8.239
338,000
-0.12(-1.45%)
Mar 03, 2021
8.040
8.386
8.040
8.360
225,614
+0.37(+4.65%)
Mar 02, 2021
8.101
8.101
7.937
7.989
185,827
-0.16(-2.01%)
Mar 01, 2021
8.196
8.308
8.110
8.153
219,799
+0.10(+1.23%)
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%)
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
.