Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

12.38 +0.04 (+0.36%)
Streaming Delayed Price Updated: 12:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 11.33 11.34 11.01 11.03 525,609 -0.38(-3.34%)
Apr 28, 2022 11.27 11.48 11.18 11.41 282,587 +0.23(+2.03%)
Apr 27, 2022 11.43 11.44 11.16 11.18 389,959 -0.21(-1.83%)
Apr 26, 2022 11.60 11.66 11.34 11.39 327,904 -0.24(-2.03%)
Apr 25, 2022 11.80 11.86 11.42 11.63 392,933 -0.23(-1.91%)
Apr 22, 2022 12.01 12.10 11.83 11.85 272,016 -0.22(-1.80%)
Apr 21, 2022 12.26 12.34 12.03 12.07 287,824 -0.18(-1.48%)
Apr 20, 2022 12.20 12.40 12.20 12.25 252,097 +0.16(+1.35%)
Apr 19, 2022 11.92 12.13 11.91 12.09 301,222 +0.24(+2.07%)
Apr 18, 2022 11.94 12.04 11.82 11.84 293,259 -0.08(-0.69%)
Apr 14, 2022 11.85 12.09 11.82 11.92 411,504 +0.11(+0.92%)
Apr 13, 2022 11.70 11.91 11.64 11.82 384,423 +0.14(+1.17%)
Apr 12, 2022 11.81 11.92 11.64 11.68 331,693 -0.06(-0.54%)
Apr 11, 2022 11.78 12.01 11.53 11.74 353,370 -0.10(-0.84%)
Apr 08, 2022 12.02 12.13 11.82 11.84 489,316 -0.16(-1.36%)
Apr 07, 2022 12.07 12.11 11.86 12.01 334,579 -0.06(-0.53%)
Apr 06, 2022 11.78 12.19 11.68 12.07 454,418 +0.41(+3.50%)
Apr 05, 2022 11.94 12.12 11.63 11.66 341,620 -0.36(-3.02%)
Apr 04, 2022 12.08 12.11 11.89 12.02 614,312 +0.09(+0.76%)
Apr 01, 2022 12.02 12.10 11.82 11.93 398,874 -0.05(-0.45%)
Mar 31, 2022 12.02 12.22 11.94 11.99 400,961 +0.06(+0.53%)
Mar 30, 2022 12.22 12.25 11.92 11.92 392,823 -0.33(-2.66%)
Mar 29, 2022 11.95 12.26 11.94 12.25 510,950 +0.35(+2.97%)
Mar 28, 2022 11.83 11.92 11.74 11.90 632,121 +0.05(+0.46%)
Mar 25, 2022 11.85 11.87 11.74 11.84 363,594 +0.08(+0.69%)
Mar 24, 2022 11.76 11.86 11.66 11.76 226,570 +0.01(+0.08%)
Mar 23, 2022 11.90 11.96 11.75 11.75 289,650 -0.19(-1.59%)
Mar 22, 2022 11.76 11.94 11.73 11.94 354,019 +0.28(+2.41%)
Mar 21, 2022 11.98 12.07 11.64 11.66 329,956 -0.33(-2.72%)
Mar 18, 2022 11.59 11.99 11.48 11.99 785,260 +0.43(+3.68%)
Mar 17, 2022 11.55 11.65 11.52 11.56 345,667 -0.05(-0.39%)
Mar 16, 2022 11.66 11.75 11.46 11.61 493,734 +0.03(+0.23%)
Mar 15, 2022 11.59 11.68 11.44 11.58 489,063 +0.01(+0.08%)
Mar 14, 2022 11.80 11.86 11.51 11.57 546,687 -0.15(-1.31%)
Mar 11, 2022 11.80 11.92 11.71 11.73 288,194 -0.04(-0.31%)
Mar 10, 2022 11.75 11.86 11.61 11.76 507,429 -0.04(-0.31%)
Mar 09, 2022 12.04 12.13 11.77 11.80 426,844 -0.20(-1.66%)
Mar 08, 2022 11.77 12.11 11.68 12.00 518,071 +0.26(+2.24%)
Mar 07, 2022 12.02 12.23 11.71 11.73 671,690 -0.31(-2.55%)
Mar 04, 2022 11.48 12.04 11.44 12.04 1,173,640 +0.37(+3.18%)
Mar 03, 2022 11.34 11.76 11.34 11.67 988,483 +0.43(+3.78%)
Mar 02, 2022 10.79 11.34 10.60 11.25 737,344 +0.48(+4.45%)
Mar 01, 2022 10.59 10.81 10.42 10.77 840,838 +0.14(+1.33%)
Feb 28, 2022 10.70 10.85 10.50 10.63 654,842 -0.23(-2.16%)
Feb 25, 2022 10.64 10.91 10.69 10.86 564,733 +0.26(+2.47%)
Feb 24, 2022 10.56 10.63 10.28 10.60 977,739 -0.14(-1.34%)
Feb 23, 2022 10.83 11.09 10.72 10.74 1,092,218 -0.06(-0.58%)
Feb 22, 2022 10.82 10.87 10.63 10.81 1,165,156 -0.07(-0.66%)
Feb 18, 2022 10.88 0 +0.22(+2.03%)
Feb 17, 2022 10.60 10.72 10.43 10.66 805,358 -0.01(-0.09%)
Feb 16, 2022 10.27 10.73 10.25 10.67 874,269 +0.46(+4.51%)
Feb 15, 2022 10.14 10.37 10.11 10.21 699,437 +0.08(+0.80%)
Feb 14, 2022 9.345 10.30 9.327 10.13 2,236,005 +0.88(+9.56%)
Feb 11, 2022 9.110 9.264 9.052 9.246 647,324 +0.19(+2.09%)
Feb 10, 2022 9.056 9.232 9.002 9.056 414,617 -0.09(-0.99%)
Feb 09, 2022 9.137 9.210 9.079 9.146 289,095 +0.08(+0.90%)
Feb 08, 2022 9.070 9.146 8.989 9.065 404,266 +0.00(+0.00%)
Feb 07, 2022 9.056 9.151 9.047 9.065 319,998 +0.01(+0.10%)
Feb 04, 2022 9.074 9.146 8.876 9.056 476,031 -0.09(-0.99%)
Feb 03, 2022 9.201 9.146 388,326 -0.11(-1.17%)
Feb 02, 2022 9.083 9.264 9.083 9.255 448,761 +0.17(+1.89%)
Feb 01, 2022 9.183 9.237 9.011 9.083 428,023 -0.09(-1.02%)
Jan 31, 2022 9.042 9.222 9.177 615,324 +0.14(+1.59%)
Jan 28, 2022 8.917 9.033 8.757 9.033 631,697 +0.05(+0.60%)
Jan 27, 2022 9.105 9.249 8.971 8.980 793,610 -0.09(-0.99%)
Jan 26, 2022 9.519 9.681 9.051 9.069 885,732 -0.39(-4.09%)
Jan 25, 2022 9.213 9.505 9.078 9.456 1,104,904 +0.15(+1.64%)
Jan 24, 2022 9.204 9.339 8.811 9.303 2,004,606 +0.04(+0.39%)
Jan 21, 2022 9.150 9.321 8.989 9.267 1,170,334 +0.04(+0.49%)
Jan 20, 2022 9.051 9.290 9.006 9.222 1,065,587 +0.13(+1.38%)
Jan 19, 2022 9.015 9.200 8.899 9.096 774,539 +0.05(+0.60%)
Jan 18, 2022 9.150 9.159 9.006 9.042 269,086 -0.11(-1.18%)
Jan 14, 2022 9.150 0 -0.11(-1.17%)
Jan 13, 2022 9.078 9.348 9.024 9.258 411,798 +0.24(+2.69%)
Jan 12, 2022 9.042 9.087 8.962 9.015 329,009 -0.03(-0.30%)
Jan 11, 2022 9.141 9.195 8.953 9.042 465,143 -0.10(-1.08%)
Jan 10, 2022 9.240 9.308 9.105 9.141 407,700 -0.09(-0.97%)
Jan 07, 2022 9.312 9.438 9.231 9.231 430,138 -0.09(-0.96%)
Jan 06, 2022 9.033 9.321 9.024 9.321 593,288 +0.31(+3.39%)
Jan 05, 2022 9.204 9.285 8.980 9.015 464,637 -0.16(-1.76%)
Jan 04, 2022 9.159 9.258 9.132 9.177 450,755 +0.05(+0.59%)
Jan 03, 2022 9.078 9.213 9.002 9.123 478,699 +0.05(+0.55%)
Dec 31, 2021 9.073 9.118 9.010 9.073 382,877 +0.04(+0.40%)
Dec 30, 2021 9.046 9.136 9.002 9.037 446,573 +0.04(+0.40%)
Dec 29, 2021 8.930 9.019 8.822 9.002 384,063 +0.07(+0.80%)
Dec 28, 2021 8.921 9.010 8.867 8.930 327,895 +0.02(+0.20%)
Dec 27, 2021 8.796 8.912 8.706 8.912 307,939 +0.06(+0.71%)
Dec 23, 2021 8.885 8.966 8.822 8.849 283,466 -0.03(-0.30%)
Dec 22, 2021 8.751 8.876 8.697 8.876 434,960 +0.15(+1.75%)
Dec 21, 2021 8.554 8.796 8.536 8.724 515,015 +0.25(+2.96%)
Dec 20, 2021 8.366 8.473 8.195 8.473 602,755 -0.04(-0.42%)
Dec 17, 2021 8.401 8.527 8.280 8.509 1,771,842 +0.04(+0.42%)
Dec 16, 2021 8.563 8.643 8.366 8.473 590,585 -0.03(-0.32%)
Dec 15, 2021 8.375 8.509 8.195 8.500 763,766 +0.12(+1.39%)
Dec 14, 2021 8.330 8.482 8.330 8.383 549,090 +0.04(+0.43%)
Dec 13, 2021 8.598 8.652 8.339 8.348 519,053 -0.29(-3.32%)
Dec 10, 2021 8.742 8.804 8.607 8.634 509,877 -0.08(-0.92%)
Dec 09, 2021 8.831 8.831 8.706 8.715 314,283 -0.22(-2.51%)
Dec 08, 2021 8.751 8.984 8.751 8.939 429,457 +0.17(+1.94%)
Dec 07, 2021 8.840 8.899 8.742 8.769 438,088 -0.01(-0.10%)
Dec 06, 2021 8.545 8.872 8.518 8.778 475,467 +0.33(+3.92%)
Dec 03, 2021 8.428 8.518 8.375 8.446 393,673 +0.04(+0.53%)
Dec 02, 2021 8.195 8.473 8.186 8.401 500,634 +0.29(+3.53%)
Dec 01, 2021 8.446 8.545 8.106 8.115 567,654 -0.15(-1.78%)
Nov 30, 2021 8.387 8.387 8.253 8.262 628,571 -0.19(-2.22%)
Nov 29, 2021 8.574 8.645 8.298 8.449 524,366 +0.01(+0.11%)
Nov 26, 2021 8.521 8.556 8.253 8.440 517,239 -0.25(-2.87%)
Nov 24, 2021 8.637 8.788 8.583 8.690 213,906 +0.04(+0.41%)
Nov 23, 2021 8.770 8.842 8.654 8.654 392,850 -0.05(-0.61%)
Nov 22, 2021 8.610 8.837 8.547 8.708 541,961 +0.19(+2.20%)
Nov 19, 2021 8.610 8.654 8.480 8.521 288,904 -0.17(-1.95%)
Nov 18, 2021 8.726 8.690 8.628 8.690 334,087 -0.04(-0.51%)
Nov 17, 2021 8.779 8.779 8.543 8.735 328,285 -0.04(-0.51%)
Nov 16, 2021 8.949 8.949 8.726 8.779 305,968 -0.17(-1.89%)
Nov 15, 2021 8.797 8.958 8.797 8.949 371,304 +0.15(+1.72%)
Nov 12, 2021 8.842 8.904 8.770 8.797 320,549 -0.02(-0.20%)
Nov 11, 2021 8.708 8.842 8.645 8.815 315,740 +0.12(+1.44%)
Nov 10, 2021 8.663 8.690 351,750 +0.04(+0.41%)
Nov 09, 2021 8.529 8.695 8.529 8.654 433,351 +0.07(+0.83%)
Nov 08, 2021 8.681 8.703 8.512 8.583 573,623 -0.07(-0.82%)
Nov 05, 2021 8.476 8.726 8.476 8.654 471,165 +0.25(+2.97%)
Nov 04, 2021 8.387 8.467 8.248 8.405 486,844 +0.03(+0.32%)
Nov 03, 2021 8.226 8.449 8.226 8.378 377,838 +0.12(+1.51%)
Nov 02, 2021 8.378 8.405 8.222 8.253 413,046 -0.11(-1.28%)
Nov 01, 2021 8.182 8.391 8.199 8.360 489,992 +0.20(+2.47%)
Oct 29, 2021 8.345 8.390 8.136 8.158 719,438 -0.22(-2.65%)
Oct 28, 2021 8.407 8.452 8.274 8.381 639,939 -0.03(-0.32%)
Oct 27, 2021 8.852 8.781 8.336 8.407 788,834 -0.28(-3.17%)
Oct 26, 2021 8.834 8.683 8.683 554,115 -0.12(-1.41%)
Oct 25, 2021 8.754 8.834 8.665 8.807 343,948 +0.05(+0.61%)
Oct 22, 2021 8.816 8.856 8.754 8.754 305,279 -0.08(-0.91%)
Oct 21, 2021 8.896 8.941 8.754 8.834 359,462 -0.06(-0.70%)
Oct 20, 2021 8.789 9.029 8.771 8.896 398,922 +0.10(+1.11%)
Oct 19, 2021 9.021 9.056 8.781 8.798 471,310 -0.21(-2.37%)
Oct 18, 2021 9.003 9.065 8.932 9.012 383,129 -0.05(-0.59%)
Oct 15, 2021 9.154 9.221 9.065 9.065 496,307 +0.01(+0.10%)
Oct 14, 2021 9.136 9.167 8.994 9.056 346,518 +0.01(+0.10%)
Oct 13, 2021 9.012 9.065 8.887 9.047 317,247 +0.04(+0.39%)
Oct 12, 2021 8.905 9.069 8.861 9.012 323,136 +0.12(+1.30%)
Oct 11, 2021 8.789 8.909 8.731 8.896 264,636 +0.15(+1.73%)
Oct 08, 2021 8.834 8.958 8.709 8.745 540,127 -0.09(-1.01%)
Oct 07, 2021 8.905 8.936 8.794 8.834 451,699 +0.04(+0.51%)
Oct 06, 2021 8.852 8.878 8.603 8.789 576,687 -0.14(-1.59%)
Oct 05, 2021 8.905 8.949 8.718 8.932 513,172 +0.04(+0.40%)
Oct 04, 2021 8.878 8.949 8.807 8.896 429,175 +0.01(+0.10%)
Oct 01, 2021 8.692 8.972 8.681 8.887 578,928 +0.23(+2.63%)
Sep 30, 2021 8.802 8.846 8.562 8.660 622,395 -0.11(-1.21%)
Sep 29, 2021 8.775 8.828 8.651 8.766 389,252 +0.04(+0.51%)
Sep 28, 2021 8.846 8.917 8.713 8.722 472,802 -0.14(-1.60%)
Sep 27, 2021 8.855 9.045 8.837 8.864 440,537 +0.04(+0.50%)
Sep 24, 2021 9.005 9.076 8.819 8.819 357,086 -0.24(-2.64%)
Sep 23, 2021 8.952 9.080 8.926 9.058 597,180 +0.12(+1.39%)
Sep 22, 2021 8.864 9.018 8.864 8.934 688,832 +0.11(+1.20%)
Sep 21, 2021 8.855 8.943 8.793 8.828 628,069 +0.04(+0.40%)
Sep 20, 2021 8.633 8.846 8.571 8.793 947,830 +0.06(+0.71%)
Sep 17, 2021 8.855 8.965 8.731 8.731 2,417,426 -0.05(-0.60%)
Sep 16, 2021 8.784 8.815 8.642 8.784 696,242 +0.04(+0.51%)
Sep 15, 2021 8.669 8.793 8.642 8.740 948,700 +0.08(+0.92%)
Sep 14, 2021 8.731 8.766 8.567 8.660 662,503 +0.01(+0.10%)
Sep 13, 2021 8.580 8.802 8.368 8.651 1,049,565 +0.09(+1.03%)
Sep 10, 2021 8.731 8.766 8.536 8.562 899,973 -0.12(-1.33%)
Sep 09, 2021 8.722 8.775 8.651 8.678 626,522 -0.08(-0.91%)
Sep 08, 2021 8.598 8.757 8.571 8.757 528,873 +0.12(+1.33%)
Sep 07, 2021 8.678 8.788 8.571 8.642 505,256 -0.05(-0.61%)
Sep 03, 2021 8.704 8.704 8.536 8.695 542,426 -0.04(-0.41%)
Sep 02, 2021 8.722 8.784 8.642 8.731 620,542 -0.03(-0.30%)
Sep 01, 2021 8.775 8.846 8.633 8.757 507,931 +0.10(+1.19%)
Aug 31, 2021 8.602 8.699 8.527 8.655 622,592 +0.05(+0.62%)
Aug 30, 2021 8.822 8.822 8.522 8.602 527,094 -0.26(-2.89%)
Aug 27, 2021 8.646 8.858 8.633 8.858 791,270 +0.30(+3.51%)
Aug 26, 2021 8.628 8.672 8.505 8.558 448,577 -0.08(-0.92%)
Aug 25, 2021 8.505 8.690 8.399 8.637 457,384 +0.15(+1.77%)
Aug 24, 2021 8.461 8.514 8.364 8.487 334,447 +0.06(+0.73%)
Aug 23, 2021 8.514 8.593 8.359 8.425 443,559 -0.04(-0.52%)
Aug 20, 2021 8.178 8.505 8.152 8.469 520,079 +0.25(+3.00%)
Aug 19, 2021 8.222 8.309 8.090 8.222 503,454 -0.12(-1.48%)
Aug 18, 2021 8.328 8.487 8.258 8.346 534,262 -0.04(-0.53%)
Aug 17, 2021 8.505 8.505 8.161 8.390 798,913 -0.15(-1.76%)
Aug 16, 2021 8.364 8.593 8.231 8.540 1,089,357 +0.23(+2.76%)
Aug 13, 2021 8.161 8.346 8.117 8.311 381,404 +0.14(+1.73%)
Aug 12, 2021 8.099 8.178 8.046 8.169 373,407 +0.06(+0.76%)
Aug 11, 2021 8.143 8.187 7.980 8.108 520,155 -0.04(-0.54%)
Aug 10, 2021 8.196 8.240 8.081 8.152 280,699 -0.03(-0.32%)
Aug 09, 2021 8.231 8.231 8.011 8.178 637,492 -0.04(-0.54%)
Aug 06, 2021 8.258 8.372 8.143 8.222 358,908 -0.06(-0.75%)
Aug 05, 2021 7.931 8.328 7.883 8.284 626,818 +0.50(+6.46%)
Aug 04, 2021 7.772 7.887 7.631 7.781 683,543 -0.01(-0.11%)
Aug 03, 2021 7.728 7.790 7.525 7.790 616,440 +0.12(+1.61%)
Aug 02, 2021 7.878 8.025 7.640 7.667 651,805 -0.11(-1.41%)
Jul 30, 2021 7.644 7.855 7.627 7.776 1,100,597 +0.12(+1.61%)
Jul 29, 2021 7.767 7.838 7.636 7.653 480,696 +0.04(+0.58%)
Jul 28, 2021 7.653 7.706 7.495 7.609 686,163 +0.03(+0.35%)
Jul 27, 2021 7.556 7.596 7.425 7.583 517,566 +0.01(+0.12%)
Jul 26, 2021 7.117 7.600 7.117 7.574 1,245,150 +0.46(+6.42%)
Jul 23, 2021 7.100 7.144 7.021 7.117 159,749 +0.05(+0.75%)
Jul 22, 2021 7.161 7.161 6.999 7.064 327,892 -0.11(-1.47%)
Jul 21, 2021 7.117 7.240 7.117 7.170 261,247 +0.13(+1.87%)
Jul 20, 2021 6.792 7.152 6.766 7.038 530,559 +0.28(+4.16%)
Jul 19, 2021 6.897 6.915 6.643 6.757 916,532 -0.24(-3.39%)
Jul 16, 2021 7.100 7.117 6.950 6.994 413,680 -0.04(-0.62%)
Jul 15, 2021 7.029 7.082 6.985 7.038 345,193 +0.01(+0.12%)
Jul 14, 2021 7.056 7.117 6.963 7.029 477,127 +0.03(+0.38%)
Jul 13, 2021 7.144 7.152 6.972 7.003 528,236 -0.17(-2.33%)
Jul 12, 2021 7.091 7.196 7.042 7.170 485,972 +0.04(+0.62%)
Jul 09, 2021 6.880 7.135 6.862 7.126 667,914 +0.35(+5.19%)
Jul 08, 2021 6.845 6.941 6.722 6.774 620,899 -0.18(-2.53%)
Jul 07, 2021 6.985 7.038 6.889 6.950 402,981 -0.07(-1.00%)
Jul 06, 2021 7.126 7.126 6.818 7.021 919,630 -0.08(-1.11%)
Jul 02, 2021 7.231 7.319 7.082 7.100 381,677 -0.13(-1.82%)
Jul 01, 2021 7.249 7.306 7.152 7.231 469,085 +0.01(+0.19%)
Jun 30, 2021 7.261 7.314 7.217 7.217 369,171 -0.04(-0.60%)
Jun 29, 2021 7.305 7.384 7.252 7.261 353,370 -0.03(-0.36%)
Jun 28, 2021 7.349 7.392 7.104 7.287 906,324 -0.02(-0.24%)
Jun 25, 2021 7.217 7.419 7.182 7.305 1,080,675 +0.07(+0.97%)
Jun 24, 2021 7.209 7.248 7.095 7.235 470,783 +0.05(+0.73%)
Jun 23, 2021 7.235 7.366 7.182 7.182 473,197 -0.03(-0.48%)
Jun 22, 2021 7.279 7.305 7.182 7.217 358,707 -0.07(-0.96%)
Jun 21, 2021 7.130 7.410 7.104 7.287 1,075,819 +0.22(+3.09%)
Jun 18, 2021 7.322 7.340 7.060 7.069 1,175,845 -0.34(-4.60%)
Jun 17, 2021 7.550 7.550 7.235 7.410 633,719 -0.14(-1.85%)
Jun 16, 2021 7.567 7.668 7.506 7.550 454,787 -0.03(-0.46%)
Jun 15, 2021 7.567 7.655 7.524 7.585 481,244 +0.00(+0.00%)
Jun 14, 2021 7.567 7.637 7.401 7.585 695,221 +0.00(+0.00%)
Jun 11, 2021 7.576 7.611 7.524 7.585 513,067 +0.07(+0.93%)
Jun 10, 2021 7.690 7.728 7.401 7.515 727,715 -0.14(-1.83%)
Jun 09, 2021 7.611 7.799 7.611 7.655 713,587 +0.10(+1.39%)
Jun 08, 2021 7.392 7.629 7.296 7.550 1,010,152 +0.21(+2.86%)
Jun 07, 2021 7.279 7.480 7.279 7.340 607,311 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.226 7.261 501,857 -0.08(-1.07%)
Jun 03, 2021 7.252 7.420 7.252 7.340 736,648 +0.07(+0.96%)
Jun 02, 2021 7.357 7.431 7.261 7.270 599,139 +0.01(+0.12%)
Jun 01, 2021 7.261 7.359 7.235 7.261 824,730 +0.05(+0.68%)
May 28, 2021 7.273 7.313 7.204 7.212 513,906 +0.00(+0.00%)
May 27, 2021 7.369 7.395 7.204 7.212 3,066,168 -0.08(-1.08%)
May 26, 2021 7.265 7.317 7.186 7.291 395,614 +0.07(+0.96%)
May 25, 2021 7.360 7.439 7.212 7.221 449,311 -0.11(-1.54%)
May 24, 2021 7.404 7.439 7.282 7.334 495,177 -0.06(-0.82%)
May 21, 2021 7.474 7.535 7.326 7.395 418,302 -0.01(-0.12%)
May 20, 2021 7.360 7.426 7.195 7.404 581,637 +0.01(+0.12%)
May 19, 2021 7.448 7.491 7.221 7.395 531,785 -0.15(-1.96%)
May 18, 2021 7.726 7.726 7.535 7.543 565,590 -0.13(-1.70%)
May 17, 2021 7.752 7.787 7.604 7.674 285,503 -0.10(-1.23%)
May 14, 2021 7.726 7.805 7.718 7.770 299,305 +0.04(+0.56%)
May 13, 2021 7.604 7.796 7.517 7.726 354,840 +0.08(+1.03%)
May 12, 2021 7.892 7.901 7.587 7.648 413,324 -0.17(-2.23%)
May 11, 2021 7.927 7.953 7.761 7.822 271,911 -0.17(-2.18%)
May 10, 2021 8.292 8.319 7.970 7.996 333,048 -0.23(-2.75%)
May 07, 2021 8.127 8.301 8.083 8.223 266,063 +0.03(+0.43%)
May 06, 2021 8.240 8.240 7.979 8.188 315,902 +0.02(+0.21%)
May 05, 2021 8.240 8.536 8.066 8.171 499,189 -0.47(-5.44%)
May 04, 2021 8.658 8.745 8.597 8.641 147,817 -0.03(-0.40%)
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.