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
)
12.23
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 31, 2021
9.136
9.181
9.073
9.136
380,250
+0.04(+0.40%)
Dec 30, 2021
9.109
9.199
9.064
9.100
443,508
+0.04(+0.40%)
Dec 29, 2021
8.992
9.082
8.883
9.064
381,428
+0.07(+0.80%)
Dec 28, 2021
8.983
9.073
8.929
8.992
325,645
+0.02(+0.20%)
Dec 27, 2021
8.856
8.974
8.766
8.974
305,826
+0.06(+0.71%)
Dec 23, 2021
8.946
9.028
8.883
8.910
281,521
-0.03(-0.30%)
Dec 22, 2021
8.811
8.937
8.757
8.937
431,975
+0.15(+1.75%)
Dec 21, 2021
8.613
8.856
8.595
8.784
511,481
+0.25(+2.96%)
Dec 20, 2021
8.423
8.532
8.252
8.532
598,619
-0.04(-0.42%)
Dec 17, 2021
8.459
8.586
8.338
8.568
1,759,684
+0.04(+0.42%)
Dec 16, 2021
8.622
8.703
8.423
8.532
586,533
-0.03(-0.32%)
Dec 15, 2021
8.432
8.568
8.252
8.559
758,525
+0.12(+1.39%)
Dec 14, 2021
8.387
8.541
8.387
8.441
545,322
+0.04(+0.43%)
Dec 13, 2021
8.658
8.712
8.396
8.405
515,492
-0.29(-3.32%)
Dec 10, 2021
8.802
8.865
8.667
8.694
506,378
-0.08(-0.92%)
Dec 09, 2021
8.892
8.892
8.766
8.775
312,126
-0.23(-2.51%)
Dec 08, 2021
8.811
9.046
8.811
9.001
426,510
+0.17(+1.94%)
Dec 07, 2021
8.901
8.960
8.802
8.829
435,082
-0.01(-0.10%)
Dec 06, 2021
8.604
8.933
8.577
8.838
472,204
+0.33(+3.92%)
Dec 03, 2021
8.487
8.577
8.432
8.505
390,971
+0.05(+0.53%)
Dec 02, 2021
8.252
8.532
8.243
8.459
497,198
+0.29(+3.53%)
Dec 01, 2021
8.505
8.604
8.162
8.171
563,759
-0.15(-1.78%)
Nov 30, 2021
8.445
8.445
8.310
8.319
624,257
-0.19(-2.22%)
Nov 29, 2021
8.633
8.705
8.355
8.508
520,768
+0.01(+0.11%)
Nov 26, 2021
8.579
8.615
8.310
8.499
513,689
-0.25(-2.87%)
Nov 24, 2021
8.696
8.849
8.642
8.750
212,439
+0.04(+0.41%)
Nov 23, 2021
8.831
8.903
8.714
8.714
390,155
-0.05(-0.61%)
Nov 22, 2021
8.669
8.898
8.606
8.768
538,242
+0.19(+2.20%)
Nov 19, 2021
8.669
8.714
8.539
8.579
286,921
-0.17(-1.95%)
Nov 18, 2021
8.786
8.750
8.687
8.750
331,795
-0.04(-0.51%)
Nov 17, 2021
8.840
8.840
8.602
8.795
326,032
-0.04(-0.51%)
Nov 16, 2021
9.011
9.011
8.786
8.840
303,868
-0.17(-1.89%)
Nov 15, 2021
8.858
9.020
8.858
9.011
368,756
+0.15(+1.72%)
Nov 12, 2021
8.903
8.966
8.831
8.858
318,349
-0.02(-0.20%)
Nov 11, 2021
8.768
8.903
8.705
8.876
313,574
+0.13(+1.44%)
Nov 10, 2021
8.723
8.750
349,336
+0.04(+0.41%)
Nov 09, 2021
8.588
8.755
8.588
8.714
430,378
+0.07(+0.83%)
Nov 08, 2021
8.741
8.764
8.570
8.642
569,686
-0.07(-0.82%)
Nov 05, 2021
8.535
8.786
8.535
8.714
467,932
+0.25(+2.97%)
Nov 04, 2021
8.445
8.526
8.305
8.463
483,504
+0.03(+0.32%)
Nov 03, 2021
8.283
8.508
8.283
8.436
375,245
+0.13(+1.51%)
Nov 02, 2021
8.436
8.463
8.278
8.310
410,212
-0.11(-1.28%)
Nov 01, 2021
8.238
8.449
8.256
8.418
486,629
+0.20(+2.47%)
Oct 29, 2021
8.403
8.448
8.192
8.215
714,501
-0.22(-2.65%)
Oct 28, 2021
8.465
8.510
8.331
8.439
635,547
-0.03(-0.32%)
Oct 27, 2021
8.913
8.841
8.394
8.465
783,421
-0.28(-3.17%)
Oct 26, 2021
8.895
8.743
8.743
550,312
-0.13(-1.41%)
Oct 25, 2021
8.814
8.895
8.725
8.868
341,588
+0.05(+0.61%)
Oct 22, 2021
8.877
8.917
8.814
8.814
303,184
-0.08(-0.91%)
Oct 21, 2021
8.958
9.002
8.814
8.895
356,996
-0.06(-0.70%)
Oct 20, 2021
8.850
9.092
8.832
8.958
396,185
+0.10(+1.11%)
Oct 19, 2021
9.083
9.119
8.841
8.859
468,076
-0.21(-2.37%)
Oct 18, 2021
9.065
9.128
8.993
9.074
380,500
-0.05(-0.59%)
Oct 15, 2021
9.217
9.284
9.128
9.128
492,901
+0.01(+0.10%)
Oct 14, 2021
9.199
9.231
9.056
9.119
344,140
+0.01(+0.10%)
Oct 13, 2021
9.074
9.128
8.949
9.110
315,070
+0.04(+0.39%)
Oct 12, 2021
8.967
9.132
8.922
9.074
320,919
+0.12(+1.30%)
Oct 11, 2021
8.850
8.971
8.792
8.958
262,820
+0.15(+1.73%)
Oct 08, 2021
8.895
9.020
8.770
8.805
536,421
-0.09(-1.01%)
Oct 07, 2021
8.967
8.998
8.855
8.895
448,600
+0.04(+0.51%)
Oct 06, 2021
8.913
8.940
8.662
8.850
572,730
-0.14(-1.59%)
Oct 05, 2021
8.967
9.011
8.779
8.993
509,650
+0.04(+0.40%)
Oct 04, 2021
8.940
9.011
8.868
8.958
426,230
+0.01(+0.10%)
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
.