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 (%)
Oct 31, 2022
8.771
8.804
8.678
8.734
314,854
-0.06(-0.63%)
Oct 28, 2022
8.595
8.808
8.502
8.790
246,577
+0.25(+2.93%)
Oct 27, 2022
8.530
8.637
8.483
8.539
204,596
+0.08(+0.99%)
Oct 26, 2022
8.465
8.562
8.316
8.456
197,097
+0.07(+0.89%)
Oct 25, 2022
8.103
8.479
8.047
8.381
199,977
+0.31(+3.79%)
Oct 24, 2022
8.066
8.103
7.945
8.075
180,141
+0.06(+0.81%)
Oct 21, 2022
7.917
8.075
7.843
8.010
188,313
+0.15(+1.89%)
Oct 20, 2022
7.899
8.010
7.824
7.862
188,310
-0.05(-0.59%)
Oct 19, 2022
7.991
8.024
7.769
7.908
204,076
-0.24(-2.96%)
Oct 18, 2022
8.121
8.288
8.056
8.149
197,364
+0.14(+1.74%)
Oct 17, 2022
7.899
8.066
7.894
8.010
208,900
+0.23(+2.98%)
Oct 14, 2022
8.066
8.103
7.759
7.778
183,076
-0.20(-2.56%)
Oct 13, 2022
7.639
8.010
7.565
7.982
298,032
+0.24(+3.12%)
Oct 12, 2022
7.880
7.887
7.732
7.741
213,999
-0.13(-1.65%)
Oct 11, 2022
7.602
7.875
7.574
7.871
430,900
+0.24(+3.16%)
Oct 10, 2022
7.750
7.820
7.592
7.630
236,181
-0.11(-1.44%)
Oct 07, 2022
7.824
7.843
7.657
7.741
260,262
-0.12(-1.53%)
Oct 06, 2022
8.112
8.112
7.843
7.862
224,175
-0.24(-2.98%)
Oct 05, 2022
8.251
8.251
7.954
8.103
357,169
-0.20(-2.46%)
Oct 04, 2022
8.094
8.321
8.094
8.307
375,829
+0.19(+2.40%)
Oct 03, 2022
7.927
8.196
7.787
8.112
461,652
+0.30(+3.80%)
Sep 30, 2022
7.871
7.972
7.815
7.815
326,632
+0.02(+0.24%)
Sep 29, 2022
7.991
8.023
7.575
7.797
555,752
-0.29(-3.54%)
Sep 28, 2022
7.981
8.166
7.935
8.083
203,539
+0.14(+1.74%)
Sep 27, 2022
7.944
8.083
7.835
7.944
325,032
+0.02(+0.23%)
Sep 26, 2022
8.332
8.369
7.861
7.926
324,984
-0.48(-5.71%)
Sep 23, 2022
8.397
8.480
8.286
8.406
354,916
-0.14(-1.62%)
Sep 22, 2022
8.628
8.748
8.503
8.545
422,855
-0.13(-1.49%)
Sep 21, 2022
8.924
8.998
8.674
8.674
250,373
-0.26(-2.90%)
Sep 20, 2022
8.887
8.942
8.683
8.933
355,870
-0.11(-1.23%)
Sep 19, 2022
9.007
9.081
9.007
9.044
292,572
-0.04(-0.41%)
Sep 16, 2022
9.099
9.173
9.007
9.081
692,270
-0.05(-0.51%)
Sep 15, 2022
9.182
9.302
9.127
9.127
224,962
-0.09(-1.00%)
Sep 14, 2022
9.173
9.275
9.136
9.219
285,033
+0.00(+0.00%)
Sep 13, 2022
9.293
9.386
9.155
9.219
234,649
-0.22(-2.35%)
Sep 12, 2022
9.395
9.478
9.367
9.441
241,941
+0.06(+0.69%)
Sep 09, 2022
9.099
9.386
9.062
9.376
341,724
+0.37(+4.10%)
Sep 08, 2022
9.062
9.118
8.871
9.007
363,061
-0.08(-0.91%)
Sep 07, 2022
8.942
9.099
8.905
9.090
218,261
+0.08(+0.92%)
Sep 06, 2022
9.201
9.229
8.859
9.007
395,816
-0.15(-1.61%)
Sep 02, 2022
9.192
9.330
9.127
9.155
314,091
+0.00(+0.00%)
Sep 01, 2022
9.026
9.247
8.971
9.155
408,737
+0.10(+1.12%)
Aug 31, 2022
9.118
9.122
8.938
9.053
405,151
-0.03(-0.30%)
Aug 30, 2022
9.385
9.412
9.049
9.081
354,414
-0.36(-3.80%)
Aug 29, 2022
9.532
9.550
9.421
9.440
177,426
-0.15(-1.54%)
Aug 26, 2022
9.707
9.762
9.587
9.587
195,778
-0.13(-1.33%)
Aug 25, 2022
9.559
9.753
9.559
9.716
203,659
+0.09(+0.96%)
Aug 24, 2022
9.633
9.714
9.550
9.624
159,113
+0.05(+0.48%)
Aug 23, 2022
9.541
9.665
9.504
9.578
166,958
-0.01(-0.10%)
Aug 22, 2022
9.753
9.771
9.569
9.587
189,127
-0.26(-2.62%)
Aug 19, 2022
9.900
9.937
9.734
9.845
277,509
-0.10(-1.02%)
Aug 18, 2022
10.07
10.13
9.937
9.946
184,848
-0.06(-0.64%)
Aug 17, 2022
10.17
10.17
9.900
10.01
326,182
-0.27(-2.60%)
Aug 16, 2022
10.27
10.36
10.19
10.28
267,489
+0.05(+0.45%)
Aug 15, 2022
10.28
10.35
10.09
10.23
200,745
-0.05(-0.45%)
Aug 12, 2022
10.24
10.39
10.24
10.28
316,388
+0.09(+0.90%)
Aug 11, 2022
10.01
10.22
9.964
10.19
287,481
+0.22(+2.22%)
Aug 10, 2022
9.863
10.00
9.845
9.964
251,204
+0.17(+1.69%)
Aug 09, 2022
9.854
9.854
9.688
9.799
216,353
+0.01(+0.09%)
Aug 08, 2022
9.688
9.973
9.679
9.789
392,154
+0.18(+1.92%)
Aug 05, 2022
9.569
9.624
9.463
9.605
195,433
-0.03(-0.29%)
Aug 04, 2022
9.670
9.785
9.569
9.633
281,048
-0.04(-0.38%)
Aug 03, 2022
9.973
10.08
9.504
9.670
572,750
-0.43(-4.28%)
Aug 02, 2022
10.25
10.33
10.10
10.10
173,154
-0.17(-1.61%)
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
.