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
)
13.14
-0.28 (-2.05%)
Streaming Delayed Price
Updated: 1:14 PM EDT, Jun 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 (%)
May 08, 2023
8.236
8.264
8.055
8.131
281,849
-0.09(-1.15%)
May 05, 2023
8.188
8.298
8.165
8.226
254,966
+0.16(+2.00%)
May 04, 2023
8.141
8.179
7.941
8.065
292,656
-0.14(-1.74%)
May 03, 2023
8.017
8.388
7.884
8.207
475,320
+0.16(+2.01%)
May 02, 2023
8.255
8.264
7.998
8.046
305,742
-0.28(-3.31%)
May 01, 2023
8.454
8.540
8.264
8.321
377,413
-0.14(-1.68%)
Apr 28, 2023
8.416
8.530
8.378
8.464
308,404
+0.09(+1.02%)
Apr 27, 2023
8.256
8.426
8.241
8.378
313,823
+0.12(+1.49%)
Apr 26, 2023
8.284
8.350
8.218
8.256
319,500
-0.09(-1.13%)
Apr 25, 2023
8.350
8.402
8.300
8.350
275,391
-0.06(-0.67%)
Apr 24, 2023
8.492
8.525
8.360
8.407
283,290
-0.09(-1.00%)
Apr 21, 2023
8.549
8.577
8.435
8.492
247,884
-0.04(-0.44%)
Apr 20, 2023
8.653
8.676
8.464
8.530
346,636
-0.14(-1.64%)
Apr 19, 2023
8.624
8.728
8.501
8.672
288,878
+0.01(+0.11%)
Apr 18, 2023
8.785
8.785
8.591
8.662
224,063
-0.09(-0.97%)
Apr 17, 2023
8.558
8.747
8.549
8.747
265,840
+0.18(+2.10%)
Apr 14, 2023
8.558
8.605
8.454
8.568
441,830
+0.04(+0.44%)
Apr 13, 2023
8.445
8.539
8.407
8.530
453,745
+0.12(+1.46%)
Apr 12, 2023
8.464
8.539
8.355
8.407
768,753
+0.09(+1.14%)
Apr 11, 2023
8.369
8.388
8.265
8.312
320,354
-0.02(-0.23%)
Apr 10, 2023
8.378
8.416
8.208
8.331
262,354
-0.07(-0.79%)
Apr 06, 2023
8.312
8.416
8.284
8.397
261,305
+0.15(+1.83%)
Apr 05, 2023
8.293
8.341
8.227
8.246
240,274
-0.09(-1.02%)
Apr 04, 2023
8.539
8.539
8.270
8.331
364,841
-0.17(-2.00%)
Apr 03, 2023
8.681
8.738
8.497
8.501
390,471
-0.16(-1.86%)
Mar 31, 2023
8.511
8.662
8.488
8.662
463,587
+0.21(+2.45%)
Mar 30, 2023
8.559
8.592
8.380
8.455
624,865
-0.07(-0.77%)
Mar 29, 2023
8.370
8.549
8.370
8.521
423,048
+0.20(+2.38%)
Mar 28, 2023
8.267
8.342
8.220
8.323
416,838
-0.01(-0.11%)
Mar 27, 2023
8.323
8.389
8.220
8.333
368,270
+0.08(+0.91%)
Mar 24, 2023
7.871
8.257
7.824
8.257
377,098
+0.28(+3.54%)
Mar 23, 2023
8.078
8.149
7.895
7.975
426,562
-0.08(-1.05%)
Mar 22, 2023
8.220
8.257
8.050
8.060
666,479
-0.19(-2.28%)
Mar 21, 2023
8.107
8.309
8.093
8.248
568,732
+0.24(+2.94%)
Mar 20, 2023
8.041
8.163
7.937
8.012
424,665
+0.05(+0.59%)
Mar 17, 2023
8.229
8.229
7.914
7.965
1,013,030
-0.33(-3.97%)
Mar 16, 2023
8.399
8.455
8.154
8.295
329,803
-0.24(-2.76%)
Mar 15, 2023
8.521
8.568
8.361
8.530
424,231
-0.17(-1.95%)
Mar 14, 2023
8.587
8.803
8.549
8.700
657,481
+0.33(+3.94%)
Mar 13, 2023
8.257
8.450
8.220
8.370
488,669
+0.00(+0.00%)
Mar 10, 2023
8.690
8.690
8.276
8.370
654,889
-0.34(-3.89%)
Mar 09, 2023
8.992
8.992
8.709
8.709
416,018
-0.26(-2.94%)
Mar 08, 2023
8.954
9.048
8.916
8.973
460,977
+0.01(+0.10%)
Mar 07, 2023
9.095
9.123
8.888
8.963
414,483
-0.08(-0.83%)
Mar 06, 2023
9.001
9.067
8.803
9.039
1,066,550
+0.06(+0.63%)
Mar 03, 2023
8.850
9.185
8.709
8.982
4,480,682
+0.18(+2.03%)
Mar 02, 2023
8.756
8.869
8.756
8.803
422,703
-0.02(-0.21%)
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
.