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
)
11.57
-0.03 (-0.22%)
Streaming Delayed Price
Updated: 11:05 AM EDT, May 2, 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 (%)
May 31, 2019
9.479
9.621
9.419
9.577
466,456
+0.07(+0.72%)
May 30, 2019
9.456
9.549
9.456
9.509
257,534
+0.07(+0.72%)
May 29, 2019
9.645
9.645
9.419
9.441
354,020
-0.19(-1.96%)
May 28, 2019
9.721
9.766
9.608
9.630
333,875
-0.05(-0.47%)
May 24, 2019
9.736
9.774
9.615
9.676
197,509
+0.04(+0.39%)
May 23, 2019
9.691
9.698
9.593
9.638
364,958
-0.08(-0.78%)
May 22, 2019
9.729
9.751
9.600
9.713
270,993
+0.00(+0.00%)
May 21, 2019
9.615
9.751
9.615
9.713
345,949
+0.11(+1.18%)
May 20, 2019
9.744
9.766
9.593
9.600
351,296
-0.15(-1.55%)
May 17, 2019
9.774
9.804
9.691
9.751
491,592
-0.03(-0.31%)
May 16, 2019
9.744
9.925
9.683
9.781
349,509
+0.07(+0.70%)
May 15, 2019
9.676
9.759
9.623
9.713
253,999
+0.01(+0.08%)
May 14, 2019
9.676
9.725
9.630
9.706
356,281
+0.11(+1.10%)
May 13, 2019
9.638
9.706
9.517
9.600
505,114
-0.11(-1.09%)
May 10, 2019
9.562
9.721
9.547
9.706
350,041
+0.15(+1.58%)
May 09, 2019
9.487
9.577
9.381
9.555
231,909
+0.09(+0.96%)
May 08, 2019
9.540
9.645
9.464
9.464
287,369
-0.08(-0.79%)
May 07, 2019
9.661
9.721
9.456
9.540
428,932
-0.12(-1.25%)
May 06, 2019
9.608
9.770
9.524
9.661
605,287
+0.04(+0.39%)
May 03, 2019
9.472
9.713
9.343
9.623
850,893
+0.17(+1.84%)
May 02, 2019
9.479
9.751
9.351
9.449
404,883
-0.03(-0.32%)
May 01, 2019
9.608
9.638
9.441
9.479
853,118
-0.15(-1.53%)
Apr 30, 2019
9.574
9.657
9.476
9.627
640,635
+0.12(+1.26%)
Apr 29, 2019
9.529
9.762
9.476
9.506
737,108
+0.03(+0.32%)
Apr 26, 2019
9.386
9.499
9.371
9.476
242,831
+0.13(+1.36%)
Apr 25, 2019
9.409
9.469
9.251
9.349
213,423
-0.06(-0.64%)
Apr 24, 2019
9.289
9.461
9.244
9.409
329,787
+0.14(+1.54%)
Apr 23, 2019
9.116
9.274
9.071
9.266
348,524
+0.17(+1.81%)
Apr 22, 2019
9.154
9.176
9.004
9.101
359,560
-0.09(-0.98%)
Apr 18, 2019
9.101
9.274
9.079
9.191
340,124
+0.08(+0.91%)
Apr 17, 2019
9.079
9.109
8.959
9.109
416,421
+0.07(+0.75%)
Apr 16, 2019
9.109
9.126
9.026
9.041
379,259
-0.07(-0.74%)
Apr 15, 2019
9.176
9.214
9.071
9.109
230,846
-0.05(-0.49%)
Apr 12, 2019
9.079
9.161
8.951
9.154
490,594
+0.09(+0.99%)
Apr 11, 2019
9.041
9.088
9.004
9.064
234,751
+0.03(+0.33%)
Apr 10, 2019
8.921
9.101
8.914
9.034
467,594
+0.14(+1.60%)
Apr 09, 2019
9.064
9.064
8.891
8.891
387,460
-0.15(-1.66%)
Apr 08, 2019
9.049
9.071
8.936
9.041
341,094
+0.00(+0.00%)
Apr 05, 2019
8.966
9.049
8.954
9.041
291,078
+0.10(+1.09%)
Apr 04, 2019
8.899
8.966
8.884
8.944
275,320
+0.06(+0.68%)
Apr 03, 2019
9.034
9.049
8.876
8.884
386,319
-0.15(-1.62%)
Apr 02, 2019
9.008
9.037
8.911
9.030
351,410
+0.02(+0.25%)
Apr 01, 2019
8.956
9.030
8.851
9.008
403,598
+0.06(+0.67%)
Mar 29, 2019
9.097
9.119
8.926
8.948
353,421
-0.13(-1.39%)
Mar 28, 2019
8.970
9.075
8.948
9.075
253,684
+0.16(+1.75%)
Mar 27, 2019
8.903
8.970
8.829
8.918
283,739
+0.01(+0.17%)
Mar 26, 2019
8.784
8.937
8.784
8.903
299,236
+0.15(+1.70%)
Mar 25, 2019
8.807
8.844
8.710
8.755
354,060
-0.07(-0.84%)
Mar 22, 2019
8.948
9.000
8.784
8.829
398,958
-0.13(-1.50%)
Mar 21, 2019
8.911
9.142
8.911
8.963
401,022
+0.05(+0.58%)
Mar 20, 2019
8.732
9.008
8.725
8.911
356,612
+0.16(+1.87%)
Mar 19, 2019
8.710
8.777
8.658
8.747
299,115
+0.03(+0.34%)
Mar 18, 2019
8.874
8.881
8.702
8.717
482,030
-0.14(-1.60%)
Mar 15, 2019
8.844
8.970
8.777
8.859
1,009,621
+0.04(+0.42%)
Mar 14, 2019
8.881
8.956
8.762
8.822
539,333
-0.06(-0.67%)
Mar 13, 2019
8.941
9.008
8.874
8.881
329,394
-0.06(-0.67%)
Mar 12, 2019
8.814
9.119
8.814
8.941
492,598
+0.15(+1.69%)
Mar 11, 2019
8.665
8.792
8.561
8.792
1,335,786
+0.16(+1.81%)
Mar 08, 2019
8.635
8.769
8.583
8.635
1,121,383
-0.01(-0.09%)
Mar 07, 2019
8.747
8.829
8.591
8.643
1,102,968
-0.10(-1.19%)
Mar 06, 2019
9.000
9.045
8.747
8.747
649,260
-0.27(-2.97%)
Mar 05, 2019
9.000
9.119
8.926
9.015
573,713
-0.01(-0.08%)
Mar 04, 2019
9.060
9.119
8.784
9.023
1,086,621
-0.04(-0.49%)
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
.