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
)
12.26
+0.01 (+0.08%)
Streaming Delayed Price
Updated: 9:47 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 (%)
May 29, 2020
5.050
5.165
4.935
5.058
681,451
-0.13(-2.54%)
May 28, 2020
5.437
5.461
5.165
5.190
459,099
-0.16(-2.92%)
May 27, 2020
5.355
5.494
5.149
5.346
536,498
+0.11(+2.04%)
May 26, 2020
5.034
5.297
5.034
5.239
480,888
+0.40(+8.33%)
May 22, 2020
4.968
4.968
4.738
4.836
275,619
-0.08(-1.67%)
May 21, 2020
4.894
5.042
4.869
4.919
528,854
+0.02(+0.50%)
May 20, 2020
4.960
5.083
4.845
4.894
449,069
+0.07(+1.36%)
May 19, 2020
4.729
5.050
4.590
4.828
618,188
+0.12(+2.62%)
May 18, 2020
4.425
4.808
4.425
4.705
1,036,853
+0.50(+11.94%)
May 15, 2020
4.104
4.236
3.870
4.203
2,814,922
+0.01(+0.20%)
May 14, 2020
4.121
4.232
3.915
4.195
893,795
-0.01(-0.20%)
May 13, 2020
4.409
4.409
4.063
4.203
826,215
-0.20(-4.49%)
May 12, 2020
4.697
4.754
4.400
4.400
788,293
-0.28(-5.98%)
May 11, 2020
5.075
5.083
4.631
4.680
662,720
-0.42(-8.23%)
May 08, 2020
5.067
5.165
4.631
5.100
613,366
+0.02(+0.32%)
May 07, 2020
4.795
5.190
4.795
5.083
556,208
+0.34(+7.11%)
May 06, 2020
5.083
5.165
4.725
4.746
642,887
-0.48(-9.13%)
May 05, 2020
5.346
5.560
5.174
5.223
473,559
-0.06(-1.09%)
May 04, 2020
5.470
5.470
5.149
5.281
439,395
-0.22(-4.04%)
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
.