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
)
12.27
+0.02 (+0.12%)
Streaming Delayed Price
Updated: 9:55 AM EDT, May 9, 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 (%)
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%)
Aug 01, 2022
10.26
10.35
10.13
10.27
244,451
-0.03(-0.27%)
Jul 29, 2022
10.37
10.41
10.27
10.30
243,849
-0.12(-1.14%)
Jul 28, 2022
10.17
10.45
10.09
10.41
294,902
+0.33(+3.27%)
Jul 27, 2022
10.02
10.14
10.02
10.08
241,135
+0.05(+0.55%)
Jul 26, 2022
9.956
10.13
9.929
10.03
173,654
+0.10(+1.02%)
Jul 25, 2022
9.901
10.03
9.865
9.929
218,764
+0.08(+0.84%)
Jul 22, 2022
9.855
9.947
9.736
9.846
289,359
-0.02(-0.19%)
Jul 21, 2022
9.901
9.975
9.677
9.865
248,401
-0.13(-1.28%)
Jul 20, 2022
9.993
10.12
9.773
9.993
373,843
+0.00(+0.00%)
Jul 19, 2022
9.819
10.05
9.783
9.993
351,825
+0.29(+3.02%)
Jul 18, 2022
9.626
9.709
9.516
9.700
229,208
+0.18(+1.93%)
Jul 15, 2022
9.571
9.571
9.324
9.516
621,279
+0.14(+1.47%)
Jul 14, 2022
9.149
9.397
9.021
9.379
344,599
+0.15(+1.59%)
Jul 13, 2022
9.324
9.407
9.218
9.232
236,337
-0.17(-1.85%)
Jul 12, 2022
9.278
9.461
9.223
9.406
595,125
+0.09(+0.98%)
Jul 11, 2022
9.480
9.608
9.296
9.315
348,628
-0.19(-2.03%)
Jul 08, 2022
9.553
9.645
9.461
9.507
221,384
-0.07(-0.77%)
Jul 07, 2022
9.700
9.865
9.544
9.580
324,751
+0.22(+2.35%)
Jul 06, 2022
9.608
9.745
9.305
9.360
337,490
-0.38(-3.86%)
Jul 05, 2022
9.782
9.782
9.535
9.736
316,485
-0.19(-1.94%)
Jul 01, 2022
9.764
9.947
9.745
9.929
360,534
+0.11(+1.12%)
Jun 30, 2022
9.636
9.874
9.572
9.819
259,471
+0.09(+0.94%)
Jun 29, 2022
9.764
9.764
9.590
9.727
214,834
-0.03(-0.28%)
Jun 28, 2022
10.01
10.10
9.746
9.755
209,923
-0.15(-1.48%)
Jun 27, 2022
9.864
10.03
9.800
9.901
255,132
+0.07(+0.74%)
Jun 24, 2022
9.746
9.928
9.673
9.828
1,088,649
+0.13(+1.32%)
Jun 23, 2022
9.627
9.813
9.618
9.700
342,162
+0.09(+0.95%)
Jun 22, 2022
9.737
9.947
9.590
9.609
454,663
-0.19(-1.96%)
Jun 21, 2022
9.636
10.03
9.609
9.800
439,991
+0.16(+1.71%)
Jun 17, 2022
9.755
9.937
9.540
9.636
1,107,861
-0.07(-0.75%)
Jun 16, 2022
9.746
9.810
9.609
9.709
625,002
-0.25(-2.48%)
Jun 15, 2022
9.883
10.17
9.782
9.956
403,720
+0.23(+2.35%)
Jun 14, 2022
9.663
9.764
9.508
9.727
482,852
+0.13(+1.33%)
Jun 13, 2022
10.04
10.10
9.563
9.600
517,328
-0.69(-6.66%)
Jun 10, 2022
10.41
10.43
10.27
10.28
232,836
-0.20(-1.92%)
Jun 09, 2022
10.70
10.70
10.47
10.49
281,886
-0.16(-1.54%)
Jun 08, 2022
10.85
10.85
10.58
10.65
282,980
-0.21(-1.93%)
Jun 07, 2022
10.57
10.92
10.52
10.86
243,065
+0.26(+2.50%)
Jun 06, 2022
11.08
11.12
10.57
10.60
487,848
-0.43(-3.89%)
Jun 03, 2022
11.06
11.12
10.95
11.02
306,850
-0.10(-0.90%)
Jun 02, 2022
11.17
11.22
11.00
11.12
283,460
-0.03(-0.25%)
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
.