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
)
12.46
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2023
10.75
10.93
10.69
10.74
3,356,411
+0.06(+0.55%)
Nov 29, 2023
10.91
10.98
10.67
10.68
326,841
-0.11(-1.00%)
Nov 28, 2023
10.86
10.90
10.76
10.79
298,390
-0.05(-0.45%)
Nov 27, 2023
10.90
11.00
10.84
10.84
414,447
-0.09(-0.81%)
Nov 24, 2023
10.88
10.95
10.81
10.93
223,570
+0.08(+0.72%)
Nov 22, 2023
10.83
10.91
10.80
10.85
331,924
+0.12(+1.10%)
Nov 21, 2023
10.70
10.79
10.67
10.73
364,342
-0.02(-0.18%)
Nov 20, 2023
10.74
10.84
10.66
10.75
245,169
+0.00(+0.00%)
Nov 17, 2023
10.82
10.84
10.75
10.75
388,450
+0.02(+0.18%)
Nov 16, 2023
10.85
10.90
10.71
10.73
340,833
-0.08(-0.73%)
Nov 15, 2023
10.79
10.92
10.72
10.81
561,748
+0.05(+0.46%)
Nov 14, 2023
10.63
10.84
10.62
10.76
309,907
+0.48(+4.67%)
Nov 13, 2023
10.10
10.30
10.06
10.28
333,692
+0.13(+1.25%)
Nov 10, 2023
10.17
10.18
10.05
10.15
332,818
+0.07(+0.68%)
Nov 09, 2023
10.16
10.21
10.02
10.08
319,899
-0.05(-0.48%)
Nov 08, 2023
10.18
10.22
10.08
10.13
158,855
-0.05(-0.48%)
Nov 07, 2023
10.50
10.50
10.14
10.18
243,876
-0.30(-2.90%)
Nov 06, 2023
10.68
10.68
10.43
10.49
391,860
-0.19(-1.74%)
Nov 03, 2023
10.44
10.73
10.39
10.67
646,512
+0.39(+3.81%)
Nov 02, 2023
9.947
10.36
9.928
10.28
543,184
+0.55(+5.64%)
Nov 01, 2023
9.643
9.761
9.281
9.732
367,269
+0.02(+0.20%)
Oct 31, 2023
9.527
9.722
9.463
9.712
276,544
+0.25(+2.68%)
Oct 30, 2023
9.390
9.477
9.322
9.458
304,533
+0.17(+1.79%)
Oct 27, 2023
9.761
9.771
9.263
9.292
448,180
-0.43(-4.42%)
Oct 26, 2023
9.107
10.06
9.097
9.722
1,984,679
+0.67(+7.44%)
Oct 25, 2023
8.980
9.078
8.960
9.048
194,126
-0.05(-0.54%)
Oct 24, 2023
9.126
9.165
9.058
9.097
233,322
+0.08(+0.87%)
Oct 23, 2023
9.078
9.205
9.019
9.019
365,552
-0.15(-1.60%)
Oct 20, 2023
9.458
9.536
9.165
9.165
283,902
-0.25(-2.69%)
Oct 19, 2023
9.507
9.649
9.419
9.419
432,542
-0.15(-1.53%)
Oct 18, 2023
9.673
9.692
9.546
9.566
183,273
-0.19(-1.90%)
Oct 17, 2023
9.575
9.868
9.575
9.751
339,522
+0.13(+1.32%)
Oct 16, 2023
9.507
9.624
9.439
9.624
326,078
+0.20(+2.18%)
Oct 13, 2023
9.487
9.487
9.317
9.419
275,245
-0.03(-0.31%)
Oct 12, 2023
9.527
9.527
9.361
9.448
284,506
-0.09(-0.92%)
Oct 11, 2023
9.322
9.546
9.322
9.536
184,329
+0.25(+2.73%)
Oct 10, 2023
9.224
9.351
9.224
9.283
182,412
+0.06(+0.63%)
Oct 09, 2023
9.058
9.283
9.058
9.224
142,421
+0.13(+1.39%)
Oct 06, 2023
9.078
9.195
8.999
9.097
219,091
-0.03(-0.32%)
Oct 05, 2023
8.980
9.146
8.980
9.126
313,677
+0.16(+1.74%)
Oct 04, 2023
8.970
9.078
8.868
8.970
336,185
+0.01(+0.11%)
Oct 03, 2023
9.107
9.117
8.853
8.960
346,121
-0.17(-1.82%)
Oct 02, 2023
9.351
9.351
9.038
9.126
476,443
-0.23(-2.50%)
Sep 29, 2023
9.516
9.516
9.283
9.361
347,058
-0.04(-0.41%)
Sep 28, 2023
9.370
9.468
9.361
9.399
356,650
+0.05(+0.52%)
Sep 27, 2023
9.273
9.399
9.254
9.351
346,159
+0.16(+1.69%)
Sep 26, 2023
9.351
9.409
9.171
9.195
215,323
-0.19(-2.07%)
Sep 25, 2023
9.399
9.419
9.365
9.390
220,937
-0.04(-0.41%)
Sep 22, 2023
9.526
9.613
9.429
9.429
246,262
-0.09(-0.92%)
Sep 21, 2023
9.623
9.662
9.516
9.516
362,807
-0.16(-1.61%)
Sep 20, 2023
9.769
9.816
9.662
9.672
192,680
-0.02(-0.20%)
Sep 19, 2023
9.623
9.711
9.574
9.691
233,358
+0.11(+1.12%)
Sep 18, 2023
9.691
9.711
9.570
9.584
476,108
-0.12(-1.20%)
Sep 15, 2023
9.681
9.715
9.642
9.701
754,197
-0.05(-0.50%)
Sep 14, 2023
9.730
9.788
9.706
9.749
244,933
+0.09(+0.91%)
Sep 13, 2023
9.594
9.691
9.594
9.662
251,196
+0.07(+0.71%)
Sep 12, 2023
9.623
9.633
9.555
9.594
313,966
-0.04(-0.40%)
Sep 11, 2023
9.633
9.667
9.555
9.633
229,966
+0.04(+0.41%)
Sep 08, 2023
9.594
9.681
9.584
9.594
272,837
-0.01(-0.10%)
Sep 07, 2023
9.662
9.735
9.555
9.604
621,326
-0.07(-0.70%)
Sep 06, 2023
9.642
9.681
9.555
9.672
214,212
+0.09(+0.91%)
Sep 05, 2023
9.574
9.642
9.545
9.584
259,281
-0.09(-0.90%)
Sep 01, 2023
9.740
9.837
9.662
9.672
228,779
-0.01(-0.10%)
Aug 31, 2023
9.652
9.730
9.652
9.681
260,867
+0.03(+0.30%)
Aug 30, 2023
9.575
9.681
9.575
9.652
232,884
+0.05(+0.50%)
Aug 29, 2023
9.507
9.623
9.425
9.604
279,724
+0.12(+1.22%)
Aug 28, 2023
9.226
9.502
9.226
9.488
272,308
+0.22(+2.40%)
Aug 25, 2023
9.372
9.430
9.265
9.265
153,768
-0.07(-0.73%)
Aug 24, 2023
9.304
9.483
9.294
9.333
257,358
-0.01(-0.10%)
Aug 23, 2023
9.226
9.362
9.217
9.343
259,061
+0.15(+1.69%)
Aug 22, 2023
9.246
9.255
9.168
9.188
245,432
+0.00(+0.00%)
Aug 21, 2023
9.410
9.410
9.168
9.188
360,004
-0.24(-2.57%)
Aug 18, 2023
9.420
9.490
9.362
9.430
617,421
-0.07(-0.71%)
Aug 17, 2023
9.730
9.755
9.497
9.497
215,304
-0.18(-1.90%)
Aug 16, 2023
9.768
9.875
9.681
9.681
248,363
-0.09(-0.89%)
Aug 15, 2023
9.846
9.952
9.749
9.768
273,830
-0.15(-1.46%)
Aug 14, 2023
9.943
10.03
9.904
9.914
212,317
-0.13(-1.25%)
Aug 11, 2023
10.15
10.19
10.03
10.04
219,432
-0.12(-1.14%)
Aug 10, 2023
10.32
10.39
10.14
10.16
263,439
-0.15(-1.50%)
Aug 09, 2023
10.19
10.39
10.18
10.31
229,750
+0.04(+0.38%)
Aug 08, 2023
10.40
10.40
10.18
10.27
234,441
-0.08(-0.75%)
Aug 07, 2023
10.10
10.35
10.10
10.35
430,841
+0.34(+3.39%)
Aug 04, 2023
9.972
10.14
9.972
10.01
231,404
+0.03(+0.29%)
Aug 03, 2023
9.865
10.07
9.817
9.981
380,035
+0.05(+0.49%)
Aug 02, 2023
9.827
10.10
9.827
9.933
407,135
+0.05(+0.49%)
Aug 01, 2023
9.923
9.943
9.843
9.885
267,443
-0.07(-0.68%)
Jul 31, 2023
9.895
9.962
9.842
9.952
367,241
+0.07(+0.68%)
Jul 28, 2023
9.962
10.05
9.846
9.885
272,258
+0.00(+0.00%)
Jul 27, 2023
10.00
10.05
9.846
9.885
414,826
-0.08(-0.77%)
Jul 26, 2023
9.798
9.972
9.788
9.962
309,944
+0.17(+1.77%)
Jul 25, 2023
9.750
9.798
9.711
9.788
269,688
+0.05(+0.50%)
Jul 24, 2023
9.682
9.817
9.644
9.740
173,011
+0.03(+0.30%)
Jul 21, 2023
9.846
9.856
9.692
9.711
210,163
-0.08(-0.79%)
Jul 20, 2023
9.760
9.817
9.692
9.788
185,514
+0.04(+0.40%)
Jul 19, 2023
9.586
9.755
9.586
9.750
269,218
+0.16(+1.71%)
Jul 18, 2023
9.461
9.682
9.461
9.586
258,027
+0.04(+0.40%)
Jul 17, 2023
9.432
9.567
9.388
9.547
229,366
+0.09(+0.92%)
Jul 14, 2023
9.518
9.547
9.412
9.461
205,131
-0.07(-0.71%)
Jul 13, 2023
9.499
9.547
9.422
9.528
312,626
+0.05(+0.51%)
Jul 12, 2023
9.644
9.711
9.480
9.480
482,302
-0.08(-0.81%)
Jul 11, 2023
9.432
9.576
9.393
9.557
298,070
+0.17(+1.85%)
Jul 10, 2023
9.258
9.432
9.248
9.383
334,094
+0.04(+0.41%)
Jul 07, 2023
9.258
9.494
9.258
9.345
399,182
+0.05(+0.52%)
Jul 06, 2023
9.248
9.311
9.133
9.297
332,426
-0.07(-0.72%)
Jul 05, 2023
9.393
9.468
9.287
9.364
326,322
-0.07(-0.72%)
Jul 03, 2023
9.268
9.441
9.268
9.432
129,000
+0.12(+1.24%)
Jun 30, 2023
9.460
9.460
9.230
9.316
266,716
-0.04(-0.41%)
Jun 29, 2023
9.153
9.374
9.126
9.354
303,981
+0.19(+2.10%)
Jun 28, 2023
9.268
9.268
9.119
9.162
230,405
-0.12(-1.24%)
Jun 27, 2023
9.143
9.282
9.114
9.278
255,021
+0.15(+1.68%)
Jun 26, 2023
8.970
9.172
8.922
9.124
251,294
+0.12(+1.28%)
Jun 23, 2023
9.018
9.181
8.965
9.009
1,378,887
-0.12(-1.37%)
Jun 22, 2023
9.230
9.230
8.989
9.133
271,254
-0.09(-0.94%)
Jun 21, 2023
9.326
9.345
9.210
9.220
241,705
-0.16(-1.74%)
Jun 20, 2023
9.402
9.460
9.263
9.383
261,390
-0.05(-0.51%)
Jun 16, 2023
9.354
9.450
9.249
9.431
675,892
+0.15(+1.66%)
Jun 15, 2023
9.181
9.278
9.124
9.278
207,900
+1.09(+13.38%)
May 08, 2023
8.288
8.316
8.106
8.183
280,073
-0.10(-1.15%)
May 05, 2023
8.240
8.350
8.217
8.278
253,359
+0.16(+2.00%)
May 04, 2023
8.192
8.230
7.991
8.116
290,812
-0.14(-1.74%)
May 03, 2023
8.068
8.441
7.934
8.259
472,324
+0.16(+2.01%)
May 02, 2023
8.307
8.316
8.049
8.097
303,815
-0.28(-3.31%)
May 01, 2023
8.508
8.594
8.316
8.374
375,035
-0.14(-1.68%)
Apr 28, 2023
8.470
8.584
8.432
8.517
306,460
+0.09(+1.02%)
Apr 27, 2023
8.308
8.479
8.294
8.432
311,845
+0.12(+1.49%)
Apr 26, 2023
8.336
8.403
8.270
8.308
317,486
-0.10(-1.13%)
Apr 25, 2023
8.403
8.455
8.353
8.403
273,656
-0.06(-0.67%)
Apr 24, 2023
8.546
8.579
8.413
8.460
281,504
-0.09(-1.00%)
Apr 21, 2023
8.603
8.631
8.489
8.546
246,322
-0.04(-0.44%)
Apr 20, 2023
8.708
8.731
8.517
8.584
344,451
-0.14(-1.64%)
Apr 19, 2023
8.679
8.784
8.555
8.727
287,058
+0.01(+0.11%)
Apr 18, 2023
8.841
8.841
8.646
8.717
222,650
-0.09(-0.97%)
Apr 17, 2023
8.612
8.803
8.603
8.803
264,165
+0.18(+2.10%)
Apr 14, 2023
8.612
8.660
8.508
8.622
439,046
+0.04(+0.44%)
Apr 13, 2023
8.498
8.593
8.460
8.584
450,885
+0.12(+1.46%)
Apr 12, 2023
8.517
8.593
8.408
8.460
763,908
+0.10(+1.14%)
Apr 11, 2023
8.422
8.441
8.317
8.365
318,335
-0.02(-0.23%)
Apr 10, 2023
8.432
8.470
8.260
8.384
260,700
-0.07(-0.79%)
Apr 06, 2023
8.365
8.470
8.336
8.451
259,658
+0.15(+1.83%)
Apr 05, 2023
8.346
8.394
8.279
8.298
238,759
-0.09(-1.02%)
Apr 04, 2023
8.593
8.593
8.322
8.384
362,542
-0.17(-2.00%)
Apr 03, 2023
8.736
8.793
8.551
8.555
388,010
-0.16(-1.86%)
Mar 31, 2023
8.565
8.717
8.542
8.717
460,665
+0.21(+2.45%)
Mar 30, 2023
8.613
8.646
8.433
8.509
620,927
-0.07(-0.77%)
Mar 29, 2023
8.423
8.603
8.423
8.575
420,382
+0.20(+2.38%)
Mar 28, 2023
8.319
8.395
8.272
8.376
414,211
-0.01(-0.11%)
Mar 27, 2023
8.376
8.442
8.272
8.385
365,949
+0.08(+0.91%)
Mar 24, 2023
7.921
8.310
7.874
8.310
374,721
+0.28(+3.54%)
Mar 23, 2023
8.130
8.201
7.945
8.025
423,874
-0.09(-1.05%)
Mar 22, 2023
8.272
8.310
8.101
8.111
662,278
-0.19(-2.28%)
Mar 21, 2023
8.158
8.362
8.144
8.300
565,148
+0.24(+2.94%)
Mar 20, 2023
8.092
8.215
7.987
8.063
421,988
+0.05(+0.59%)
Mar 17, 2023
8.281
8.281
7.964
8.016
1,006,646
-0.33(-3.97%)
Mar 16, 2023
8.452
8.509
8.205
8.348
327,724
-0.24(-2.76%)
Mar 15, 2023
8.575
8.622
8.414
8.584
421,558
-0.17(-1.95%)
Mar 14, 2023
8.641
8.859
8.603
8.755
653,337
+0.33(+3.94%)
Mar 13, 2023
8.310
8.504
8.272
8.423
485,590
+0.00(+0.00%)
Mar 10, 2023
8.746
8.746
8.329
8.423
650,762
-0.34(-3.89%)
Mar 09, 2023
9.049
9.049
8.764
8.764
413,396
-0.27(-2.94%)
Mar 08, 2023
9.011
9.106
8.973
9.030
458,072
+0.01(+0.11%)
Mar 07, 2023
9.153
9.181
8.944
9.020
411,871
-0.08(-0.83%)
Mar 06, 2023
9.058
9.125
8.859
9.096
1,059,828
+0.06(+0.63%)
Mar 03, 2023
8.907
9.243
8.764
9.039
4,452,444
+0.18(+2.03%)
Mar 02, 2023
8.812
8.926
8.812
8.859
420,039
-0.02(-0.21%)
Mar 01, 2023
8.907
9.001
8.490
8.878
568,398
-0.04(-0.43%)
Feb 28, 2023
9.058
9.123
8.916
8.916
819,277
-0.04(-0.42%)
Feb 27, 2023
9.001
9.124
8.916
8.954
1,084,307
+0.01(+0.11%)
Feb 24, 2023
9.199
9.207
8.727
8.944
1,975,843
-0.35(-3.76%)
Feb 23, 2023
9.284
9.360
9.171
9.293
140,668
+0.05(+0.51%)
Feb 22, 2023
9.265
9.388
9.204
9.246
344,702
+0.01(+0.10%)
Feb 21, 2023
9.529
9.554
9.223
9.237
211,742
-0.33(-3.45%)
Feb 17, 2023
9.652
9.652
9.506
9.567
186,055
-0.04(-0.39%)
Feb 16, 2023
9.520
9.666
9.473
9.605
172,215
-0.02(-0.20%)
Feb 15, 2023
9.529
9.647
9.492
9.624
173,547
+0.07(+0.69%)
Feb 14, 2023
9.661
9.709
9.558
9.558
140,175
-0.13(-1.36%)
Feb 13, 2023
9.680
9.746
9.652
9.690
132,250
+0.02(+0.20%)
Feb 10, 2023
9.567
9.713
9.567
9.671
164,930
+0.10(+1.08%)
Feb 09, 2023
9.784
9.803
9.567
9.567
174,696
-0.15(-1.55%)
Feb 08, 2023
9.614
9.737
9.595
9.718
206,866
+0.05(+0.49%)
Feb 07, 2023
9.624
9.794
9.577
9.671
205,595
-0.01(-0.10%)
Feb 06, 2023
9.727
9.756
9.573
9.680
117,354
-0.08(-0.87%)
Feb 03, 2023
9.841
9.841
9.718
9.765
185,394
-0.14(-1.43%)
Feb 02, 2023
9.850
10.02
9.784
9.907
179,188
+0.09(+0.96%)
Feb 01, 2023
9.784
9.926
9.680
9.812
231,637
+0.03(+0.29%)
Jan 31, 2023
9.559
9.817
9.549
9.784
287,467
+0.26(+2.76%)
Jan 30, 2023
9.652
9.699
9.493
9.521
194,220
-0.13(-1.36%)
Jan 27, 2023
9.624
9.690
9.568
9.652
169,781
+0.06(+0.59%)
Jan 26, 2023
9.549
9.620
9.530
9.596
109,119
+0.07(+0.69%)
Jan 25, 2023
9.502
9.530
9.408
9.530
173,171
+0.02(+0.20%)
Jan 24, 2023
9.568
9.596
9.493
9.512
130,487
-0.08(-0.78%)
Jan 23, 2023
9.465
9.615
9.389
9.587
218,465
+0.14(+1.49%)
Jan 20, 2023
9.455
9.474
9.314
9.446
216,911
+0.04(+0.40%)
Jan 19, 2023
9.436
9.483
9.371
9.408
165,713
-0.05(-0.50%)
Jan 18, 2023
9.718
9.718
9.413
9.455
211,522
-0.15(-1.57%)
Jan 17, 2023
9.681
9.793
9.605
9.605
223,095
-0.08(-0.87%)
Jan 13, 2023
9.671
9.709
9.624
9.690
183,567
-0.01(-0.10%)
Jan 12, 2023
9.521
9.730
9.483
9.699
221,973
+0.25(+2.69%)
Jan 11, 2023
9.286
9.450
9.248
9.446
220,340
+0.23(+2.55%)
Jan 10, 2023
9.277
9.305
9.197
9.211
214,088
-0.08(-0.81%)
Jan 09, 2023
9.314
9.389
9.258
9.286
229,914
-0.04(-0.40%)
Jan 06, 2023
9.267
9.361
9.267
9.324
169,638
+0.17(+1.85%)
Jan 05, 2023
9.239
9.239
9.079
9.154
178,634
-0.09(-1.02%)
Jan 04, 2023
9.183
9.375
9.140
9.248
232,126
+0.17(+1.86%)
Jan 03, 2023
9.136
9.225
8.976
9.079
230,784
+0.06(+0.62%)
Dec 30, 2022
8.929
9.079
8.901
9.023
263,337
+0.07(+0.84%)
Dec 29, 2022
8.901
9.004
8.861
8.948
158,077
+0.16(+1.81%)
Dec 28, 2022
9.004
9.068
8.728
8.789
228,307
-0.19(-2.09%)
Dec 27, 2022
8.995
9.009
8.929
8.976
89,841
-0.02(-0.21%)
Dec 23, 2022
8.798
9.032
8.798
8.995
134,581
+0.12(+1.37%)
Dec 22, 2022
8.873
8.882
8.695
8.873
196,406
-0.05(-0.52%)
Dec 21, 2022
8.798
9.079
8.798
8.920
187,466
+0.16(+1.82%)
Dec 20, 2022
8.892
8.929
8.728
8.761
283,206
-0.20(-2.19%)
Dec 19, 2022
8.948
9.041
8.892
8.957
254,677
+0.05(+0.53%)
Dec 16, 2022
8.892
9.070
8.854
8.910
1,259,555
-0.05(-0.52%)
Dec 15, 2022
9.070
9.088
8.920
8.957
227,809
-0.16(-1.75%)
Dec 14, 2022
9.182
9.294
9.051
9.116
247,996
-0.12(-1.32%)
Dec 13, 2022
9.229
9.407
9.051
9.238
430,808
+0.26(+2.92%)
Dec 12, 2022
9.098
9.113
8.882
8.976
407,525
-0.10(-1.13%)
Dec 09, 2022
9.023
9.191
9.023
9.079
138,931
+0.06(+0.62%)
Dec 08, 2022
9.116
9.238
8.999
9.023
178,174
-0.02(-0.21%)
Dec 07, 2022
9.051
9.229
8.976
9.041
284,494
-0.07(-0.82%)
Dec 06, 2022
9.023
9.116
8.985
9.116
316,191
+0.17(+1.88%)
Dec 05, 2022
9.079
9.088
8.887
8.948
255,098
-0.23(-2.55%)
Dec 02, 2022
8.957
9.290
8.957
9.182
224,039
+0.07(+0.82%)
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
.