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
)
12.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 29, 2021
6.826
6.963
6.650
6.689
402,656
-0.25(-3.58%)
Jan 28, 2021
6.895
7.032
6.886
6.938
298,457
+0.07(+1.00%)
Jan 27, 2021
6.972
7.058
6.843
6.869
367,871
-0.24(-3.38%)
Jan 26, 2021
7.272
7.289
7.049
7.109
325,933
-0.09(-1.19%)
Jan 25, 2021
7.263
7.315
7.092
7.195
226,745
-0.08(-1.06%)
Jan 22, 2021
7.049
7.272
6.963
7.272
277,882
+0.15(+2.17%)
Jan 21, 2021
7.161
7.272
6.878
7.118
314,212
-0.09(-1.31%)
Jan 20, 2021
7.186
7.306
7.161
7.212
229,053
+0.02(+0.24%)
Jan 19, 2021
7.332
7.337
7.126
7.195
241,029
-0.04(-0.59%)
Jan 15, 2021
7.212
7.281
7.135
7.238
234,037
-0.06(-0.82%)
Jan 14, 2021
7.066
7.401
7.023
7.298
409,849
+0.29(+4.16%)
Jan 13, 2021
7.006
7.083
6.903
7.006
160,604
+0.02(+0.25%)
Jan 12, 2021
6.843
6.998
6.801
6.989
189,734
+0.17(+2.52%)
Jan 11, 2021
6.800
6.903
6.732
6.818
197,029
-0.08(-1.12%)
Jan 08, 2021
6.920
6.938
6.758
6.895
228,673
+0.00(+0.00%)
Jan 07, 2021
6.981
7.066
6.843
6.895
245,310
-0.12(-1.71%)
Jan 06, 2021
6.689
7.143
6.689
7.015
475,158
+0.40(+6.10%)
Jan 05, 2021
6.517
6.792
6.517
6.612
614,997
+0.09(+1.45%)
Jan 04, 2021
6.860
6.929
6.510
6.517
444,928
-0.29(-4.22%)
Dec 31, 2020
6.805
6.805
6.805
281,727
+0.14(+2.05%)
Dec 30, 2020
6.702
6.805
6.625
6.668
281,727
-0.01(-0.13%)
Dec 29, 2020
6.745
6.830
6.608
6.677
302,436
-0.05(-0.76%)
Dec 28, 2020
6.830
6.907
6.694
6.728
347,435
-0.02(-0.25%)
Dec 24, 2020
6.694
6.788
6.608
6.745
137,973
+0.08(+1.15%)
Dec 23, 2020
6.702
6.864
6.625
6.668
318,202
+0.02(+0.26%)
Dec 22, 2020
6.753
6.779
6.591
6.651
391,637
-0.03(-0.51%)
Dec 21, 2020
6.651
6.749
6.566
6.685
386,293
-0.05(-0.76%)
Dec 18, 2020
6.856
6.946
6.711
6.736
2,433,268
-0.19(-2.71%)
Dec 17, 2020
6.975
7.010
6.890
6.924
350,455
-0.06(-0.86%)
Dec 16, 2020
7.052
7.121
6.860
6.984
433,558
+0.00(+0.00%)
Dec 15, 2020
6.856
6.993
6.711
6.984
550,525
+0.23(+3.41%)
Dec 14, 2020
6.916
7.061
6.608
6.753
553,191
-0.13(-1.86%)
Dec 11, 2020
7.121
7.138
6.873
6.882
277,117
-0.33(-4.62%)
Dec 10, 2020
7.129
7.249
7.129
7.215
263,816
-0.03(-0.47%)
Dec 09, 2020
7.215
7.257
7.129
7.249
277,540
+0.04(+0.59%)
Dec 08, 2020
7.078
7.249
7.078
7.206
307,230
+0.04(+0.60%)
Dec 07, 2020
7.317
7.402
7.142
7.163
395,359
-0.13(-1.76%)
Dec 04, 2020
6.975
7.291
6.933
7.291
395,296
+0.32(+4.53%)
Dec 03, 2020
6.967
7.086
6.890
6.975
390,803
+0.01(+0.12%)
Dec 02, 2020
6.617
7.001
6.600
6.967
398,340
+0.32(+4.88%)
Dec 01, 2020
6.574
6.796
6.574
6.642
671,510
+0.25(+3.94%)
Nov 30, 2020
6.722
6.782
6.357
6.391
1,544,200
-0.37(-5.53%)
Nov 27, 2020
6.977
6.977
6.680
6.765
318,186
-0.25(-3.52%)
Nov 25, 2020
7.181
7.181
6.926
7.011
321,716
-0.17(-2.37%)
Nov 24, 2020
7.053
7.206
7.011
7.181
337,856
+0.29(+4.19%)
Nov 23, 2020
6.671
6.968
6.646
6.892
361,516
+0.31(+4.78%)
Nov 20, 2020
6.382
6.637
6.306
6.578
349,134
+0.03(+0.52%)
Nov 19, 2020
6.450
6.552
6.314
6.544
348,484
+0.07(+1.05%)
Nov 18, 2020
6.544
6.739
6.459
6.476
414,919
-0.12(-1.80%)
Nov 17, 2020
6.544
6.671
6.314
6.595
326,448
+0.03(+0.52%)
Nov 16, 2020
6.408
6.629
6.365
6.561
452,711
+0.37(+5.90%)
Nov 13, 2020
6.034
6.195
5.966
6.195
525,525
+0.25(+4.29%)
Nov 12, 2020
6.059
6.097
5.838
5.940
473,128
-0.22(-3.59%)
Nov 11, 2020
6.603
6.603
6.008
6.161
429,996
-0.42(-6.45%)
Nov 10, 2020
6.076
6.612
6.051
6.586
736,238
+0.53(+8.70%)
Nov 09, 2020
5.694
6.272
5.651
6.059
1,234,383
+0.83(+15.93%)
Nov 06, 2020
5.473
5.511
5.167
5.226
316,656
-0.22(-4.06%)
Nov 05, 2020
5.269
5.524
5.269
5.447
378,438
+0.19(+3.55%)
Nov 04, 2020
5.388
5.388
5.163
5.260
276,322
-0.20(-3.58%)
Nov 03, 2020
5.252
5.473
5.192
5.456
409,919
+0.31(+5.94%)
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
.