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
)
11.76
+0.18 (+1.55%)
Streaming Delayed Price
Updated: 9:32 AM EDT, May 6, 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 (%)
Dec 30, 2022
8.929
9.079
8.901
9.023
263,337
+0.07(+0.84%)
Dec 29, 2022
8.901
9.004
8.861
8.948
158,077
+0.16(+1.81%)
Dec 28, 2022
9.004
9.068
8.728
8.789
228,307
-0.19(-2.09%)
Dec 27, 2022
8.995
9.009
8.929
8.976
89,841
-0.02(-0.21%)
Dec 23, 2022
8.798
9.032
8.798
8.995
134,581
+0.12(+1.37%)
Dec 22, 2022
8.873
8.882
8.695
8.873
196,406
-0.05(-0.52%)
Dec 21, 2022
8.798
9.079
8.798
8.920
187,466
+0.16(+1.82%)
Dec 20, 2022
8.892
8.929
8.728
8.761
283,206
-0.20(-2.19%)
Dec 19, 2022
8.948
9.041
8.892
8.957
254,677
+0.05(+0.53%)
Dec 16, 2022
8.892
9.070
8.854
8.910
1,259,555
-0.05(-0.52%)
Dec 15, 2022
9.070
9.088
8.920
8.957
227,809
-0.16(-1.75%)
Dec 14, 2022
9.182
9.294
9.051
9.116
247,996
-0.12(-1.32%)
Dec 13, 2022
9.229
9.407
9.051
9.238
430,808
+0.26(+2.92%)
Dec 12, 2022
9.098
9.113
8.882
8.976
407,525
-0.10(-1.13%)
Dec 09, 2022
9.023
9.191
9.023
9.079
138,931
+0.06(+0.62%)
Dec 08, 2022
9.116
9.238
8.999
9.023
178,174
-0.02(-0.21%)
Dec 07, 2022
9.051
9.229
8.976
9.041
284,494
-0.07(-0.82%)
Dec 06, 2022
9.023
9.116
8.985
9.116
316,191
+0.17(+1.88%)
Dec 05, 2022
9.079
9.088
8.887
8.948
255,098
-0.23(-2.55%)
Dec 02, 2022
8.957
9.290
8.957
9.182
224,039
+0.07(+0.82%)
Dec 01, 2022
9.107
9.285
9.041
9.107
242,524
+0.04(+0.41%)
Nov 30, 2022
8.892
9.144
8.827
9.070
435,341
+0.14(+1.57%)
Nov 29, 2022
8.762
8.948
8.725
8.930
258,738
+0.25(+2.90%)
Nov 28, 2022
8.762
8.948
8.631
8.678
218,596
-0.09(-1.06%)
Nov 25, 2022
8.743
8.883
8.715
8.771
132,720
+0.11(+1.29%)
Nov 23, 2022
8.762
8.799
8.585
8.659
162,296
-0.13(-1.48%)
Nov 22, 2022
8.809
8.865
8.725
8.790
195,326
+0.05(+0.53%)
Nov 21, 2022
8.725
8.762
8.566
8.743
197,479
-0.02(-0.21%)
Nov 18, 2022
8.743
8.851
8.669
8.762
225,968
+0.25(+2.96%)
Nov 17, 2022
8.445
8.566
8.398
8.510
217,978
-0.01(-0.11%)
Nov 16, 2022
8.576
8.669
8.482
8.520
156,301
-0.13(-1.51%)
Nov 15, 2022
8.613
8.809
8.585
8.650
189,437
+0.09(+1.09%)
Nov 14, 2022
8.622
8.734
8.417
8.557
190,434
-0.16(-1.82%)
Nov 11, 2022
8.743
8.903
8.650
8.715
268,342
-0.06(-0.64%)
Nov 10, 2022
8.706
8.958
8.641
8.771
319,052
+0.38(+4.56%)
Nov 09, 2022
8.417
8.622
8.366
8.389
179,629
-0.16(-1.85%)
Nov 08, 2022
8.585
8.641
8.482
8.548
174,535
+0.02(+0.22%)
Nov 07, 2022
8.678
8.762
8.398
8.529
252,513
-0.12(-1.40%)
Nov 04, 2022
8.333
8.669
8.315
8.650
212,651
+0.43(+5.22%)
Nov 03, 2022
8.305
8.389
8.016
8.221
316,757
-0.13(-1.56%)
Nov 02, 2022
8.622
8.687
8.324
8.352
430,646
-0.37(-4.27%)
Nov 01, 2022
8.855
8.874
8.669
8.725
272,693
-0.01(-0.11%)
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%)
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
.