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
)
12.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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
8.772
8.805
8.679
8.735
314,817
-0.06(-0.63%)
Oct 28, 2022
8.596
8.809
8.503
8.791
246,548
+0.25(+2.93%)
Oct 27, 2022
8.531
8.638
8.484
8.540
204,572
+0.08(+0.99%)
Oct 26, 2022
8.466
8.563
8.317
8.457
197,074
+0.07(+0.89%)
Oct 25, 2022
8.104
8.480
8.048
8.382
199,954
+0.31(+3.79%)
Oct 24, 2022
8.067
8.104
7.946
8.076
180,120
+0.06(+0.81%)
Oct 21, 2022
7.918
8.076
7.844
8.011
188,291
+0.15(+1.89%)
Oct 20, 2022
7.900
8.011
7.825
7.862
188,288
-0.05(-0.59%)
Oct 19, 2022
7.992
8.025
7.770
7.909
204,052
-0.24(-2.96%)
Oct 18, 2022
8.122
8.289
8.057
8.150
197,340
+0.14(+1.74%)
Oct 17, 2022
7.900
8.067
7.895
8.011
208,876
+0.23(+2.98%)
Oct 14, 2022
8.067
8.104
7.760
7.779
183,055
-0.20(-2.56%)
Oct 13, 2022
7.640
8.011
7.565
7.983
297,997
+0.24(+3.12%)
Oct 12, 2022
7.881
7.888
7.732
7.742
213,973
-0.13(-1.65%)
Oct 11, 2022
7.603
7.876
7.575
7.872
430,850
+0.24(+3.16%)
Oct 10, 2022
7.751
7.821
7.593
7.630
236,153
-0.11(-1.44%)
Oct 07, 2022
7.825
7.844
7.658
7.742
260,231
-0.12(-1.53%)
Oct 06, 2022
8.113
8.113
7.844
7.862
224,148
-0.24(-2.98%)
Oct 05, 2022
8.252
8.252
7.955
8.104
357,127
-0.20(-2.46%)
Oct 04, 2022
8.095
8.322
8.095
8.308
375,785
+0.19(+2.40%)
Oct 03, 2022
7.927
8.197
7.788
8.113
461,598
+0.30(+3.80%)
Sep 30, 2022
7.871
7.973
7.816
7.816
326,594
+0.02(+0.24%)
Sep 29, 2022
7.992
8.024
7.576
7.798
555,687
-0.29(-3.54%)
Sep 28, 2022
7.982
8.167
7.936
8.084
203,516
+0.14(+1.74%)
Sep 27, 2022
7.945
8.084
7.835
7.945
324,994
+0.02(+0.23%)
Sep 26, 2022
8.333
8.370
7.862
7.927
324,945
-0.48(-5.71%)
Sep 23, 2022
8.398
8.481
8.287
8.407
354,874
-0.14(-1.62%)
Sep 22, 2022
8.629
8.749
8.504
8.546
422,805
-0.13(-1.49%)
Sep 21, 2022
8.925
8.999
8.675
8.675
250,344
-0.26(-2.90%)
Sep 20, 2022
8.888
8.943
8.684
8.934
355,828
-0.11(-1.23%)
Sep 19, 2022
9.008
9.082
9.008
9.045
292,538
-0.04(-0.41%)
Sep 16, 2022
9.100
9.174
9.008
9.082
692,189
-0.05(-0.51%)
Sep 15, 2022
9.183
9.303
9.128
9.128
224,936
-0.09(-1.00%)
Sep 14, 2022
9.174
9.276
9.137
9.220
285,000
+0.00(+0.00%)
Sep 13, 2022
9.294
9.387
9.156
9.220
234,621
-0.22(-2.35%)
Sep 12, 2022
9.396
9.479
9.368
9.442
241,912
+0.06(+0.69%)
Sep 09, 2022
9.100
9.387
9.063
9.377
341,683
+0.37(+4.10%)
Sep 08, 2022
9.063
9.119
8.872
9.008
363,018
-0.08(-0.91%)
Sep 07, 2022
8.943
9.100
8.906
9.091
218,235
+0.08(+0.92%)
Sep 06, 2022
9.202
9.230
8.860
9.008
395,769
-0.15(-1.61%)
Sep 02, 2022
9.193
9.331
9.128
9.156
314,054
+0.00(+0.00%)
Sep 01, 2022
9.027
9.248
8.972
9.156
408,689
+0.10(+1.12%)
Aug 31, 2022
9.119
9.123
8.939
9.054
405,103
-0.03(-0.30%)
Aug 30, 2022
9.386
9.413
9.050
9.082
354,372
-0.36(-3.80%)
Aug 29, 2022
9.533
9.551
9.423
9.441
177,405
-0.15(-1.54%)
Aug 26, 2022
9.708
9.763
9.588
9.588
195,755
-0.13(-1.33%)
Aug 25, 2022
9.561
9.754
9.561
9.717
203,635
+0.09(+0.96%)
Aug 24, 2022
9.634
9.716
9.551
9.625
159,094
+0.05(+0.48%)
Aug 23, 2022
9.542
9.666
9.505
9.579
166,938
-0.01(-0.10%)
Aug 22, 2022
9.754
9.772
9.570
9.588
189,105
-0.26(-2.62%)
Aug 19, 2022
9.901
9.938
9.735
9.846
277,477
-0.10(-1.02%)
Aug 18, 2022
10.07
10.13
9.938
9.947
184,826
-0.06(-0.64%)
Aug 17, 2022
10.17
10.17
9.901
10.01
326,144
-0.27(-2.60%)
Aug 16, 2022
10.27
10.36
10.20
10.28
267,458
+0.05(+0.45%)
Aug 15, 2022
10.28
10.35
10.09
10.23
200,721
-0.05(-0.45%)
Aug 12, 2022
10.24
10.39
10.24
10.28
316,351
+0.09(+0.90%)
Aug 11, 2022
10.01
10.22
9.965
10.19
287,447
+0.22(+2.22%)
Aug 10, 2022
9.864
10.00
9.846
9.965
251,174
+0.17(+1.69%)
Aug 09, 2022
9.855
9.855
9.689
9.800
216,327
+0.01(+0.09%)
Aug 08, 2022
9.689
9.975
9.680
9.791
392,108
+0.18(+1.92%)
Aug 05, 2022
9.570
9.625
9.464
9.607
195,410
-0.03(-0.29%)
Aug 04, 2022
9.671
9.786
9.570
9.634
281,015
-0.04(-0.38%)
Aug 03, 2022
9.975
10.09
9.505
9.671
572,682
-0.43(-4.28%)
Aug 02, 2022
10.25
10.33
10.10
10.10
173,134
-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
.