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

Whitestone REIT (NY: WSR )

11.58 -0.20 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 9.118 9.122 8.938 9.053 405,151 -0.03(-0.30%)
Aug 30, 2022 9.385 9.412 9.049 9.081 354,414 -0.36(-3.80%)
Aug 29, 2022 9.532 9.550 9.421 9.440 177,426 -0.15(-1.54%)
Aug 26, 2022 9.707 9.762 9.587 9.587 195,778 -0.13(-1.33%)
Aug 25, 2022 9.559 9.753 9.559 9.716 203,659 +0.09(+0.96%)
Aug 24, 2022 9.633 9.714 9.550 9.624 159,113 +0.05(+0.48%)
Aug 23, 2022 9.541 9.665 9.504 9.578 166,958 -0.01(-0.10%)
Aug 22, 2022 9.753 9.771 9.569 9.587 189,127 -0.26(-2.62%)
Aug 19, 2022 9.900 9.937 9.734 9.845 277,509 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.937 9.946 184,848 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.900 10.01 326,182 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.19 10.28 267,489 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,745 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,388 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.964 10.19 287,481 +0.22(+2.22%)
Aug 10, 2022 9.863 10.00 9.845 9.964 251,204 +0.17(+1.69%)
Aug 09, 2022 9.854 9.854 9.688 9.799 216,353 +0.01(+0.09%)
Aug 08, 2022 9.688 9.973 9.679 9.789 392,154 +0.18(+1.92%)
Aug 05, 2022 9.569 9.624 9.463 9.605 195,433 -0.03(-0.29%)
Aug 04, 2022 9.670 9.785 9.569 9.633 281,048 -0.04(-0.38%)
Aug 03, 2022 9.973 10.08 9.504 9.670 572,750 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,154 -0.17(-1.61%)
Aug 01, 2022 10.26 10.35 10.13 10.27 244,451 -0.03(-0.27%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,849 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.09 10.41 294,902 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.08 241,135 +0.05(+0.55%)
Jul 26, 2022 9.956 10.13 9.929 10.03 173,654 +0.10(+1.02%)
Jul 25, 2022 9.901 10.03 9.865 9.929 218,764 +0.08(+0.84%)
Jul 22, 2022 9.855 9.947 9.736 9.846 289,359 -0.02(-0.19%)
Jul 21, 2022 9.901 9.975 9.677 9.865 248,401 -0.13(-1.28%)
Jul 20, 2022 9.993 10.12 9.773 9.993 373,843 +0.00(+0.00%)
Jul 19, 2022 9.819 10.05 9.783 9.993 351,825 +0.29(+3.02%)
Jul 18, 2022 9.626 9.709 9.516 9.700 229,208 +0.18(+1.93%)
Jul 15, 2022 9.571 9.571 9.324 9.516 621,279 +0.14(+1.47%)
Jul 14, 2022 9.149 9.397 9.021 9.379 344,599 +0.15(+1.59%)
Jul 13, 2022 9.324 9.407 9.218 9.232 236,337 -0.17(-1.85%)
Jul 12, 2022 9.278 9.461 9.223 9.406 595,125 +0.09(+0.98%)
Jul 11, 2022 9.480 9.608 9.296 9.315 348,628 -0.19(-2.03%)
Jul 08, 2022 9.553 9.645 9.461 9.507 221,384 -0.07(-0.77%)
Jul 07, 2022 9.700 9.865 9.544 9.580 324,751 +0.22(+2.35%)
Jul 06, 2022 9.608 9.745 9.305 9.360 337,490 -0.38(-3.86%)
Jul 05, 2022 9.782 9.782 9.535 9.736 316,485 -0.19(-1.94%)
Jul 01, 2022 9.764 9.947 9.745 9.929 360,534 +0.11(+1.12%)
Jun 30, 2022 9.636 9.874 9.572 9.819 259,471 +0.09(+0.94%)
Jun 29, 2022 9.764 9.764 9.590 9.727 214,834 -0.03(-0.28%)
Jun 28, 2022 10.01 10.10 9.746 9.755 209,923 -0.15(-1.48%)
Jun 27, 2022 9.864 10.03 9.800 9.901 255,132 +0.07(+0.74%)
Jun 24, 2022 9.746 9.928 9.673 9.828 1,088,649 +0.13(+1.32%)
Jun 23, 2022 9.627 9.813 9.618 9.700 342,162 +0.09(+0.95%)
Jun 22, 2022 9.737 9.947 9.590 9.609 454,663 -0.19(-1.96%)
Jun 21, 2022 9.636 10.03 9.609 9.800 439,991 +0.16(+1.71%)
Jun 17, 2022 9.755 9.937 9.540 9.636 1,107,861 -0.07(-0.75%)
Jun 16, 2022 9.746 9.810 9.609 9.709 625,002 -0.25(-2.48%)
Jun 15, 2022 9.883 10.17 9.782 9.956 403,720 +0.23(+2.35%)
Jun 14, 2022 9.663 9.764 9.508 9.727 482,852 +0.13(+1.33%)
Jun 13, 2022 10.04 10.10 9.563 9.600 517,328 -0.69(-6.66%)
Jun 10, 2022 10.41 10.43 10.27 10.28 232,836 -0.20(-1.92%)
Jun 09, 2022 10.70 10.70 10.47 10.49 281,886 -0.16(-1.54%)
Jun 08, 2022 10.85 10.85 10.58 10.65 282,980 -0.21(-1.93%)
Jun 07, 2022 10.57 10.92 10.52 10.86 243,065 +0.26(+2.50%)
Jun 06, 2022 11.08 11.12 10.57 10.60 487,848 -0.43(-3.89%)
Jun 03, 2022 11.06 11.12 10.95 11.02 306,850 -0.10(-0.90%)
Jun 02, 2022 11.17 11.22 11.00 11.12 283,460 -0.03(-0.25%)
Jun 01, 2022 11.13 11.26 10.96 11.15 500,073 -0.04(-0.33%)
May 31, 2022 11.23 11.26 11.09 11.19 1,561,719 -0.04(-0.32%)
May 27, 2022 11.09 11.33 11.08 11.23 332,215 +0.21(+1.90%)
May 26, 2022 11.05 11.23 11.00 11.02 235,549 +0.01(+0.08%)
May 25, 2022 10.83 11.08 10.71 11.01 352,139 +0.14(+1.26%)
May 24, 2022 10.78 10.88 10.55 10.87 516,686 +0.10(+0.93%)
May 23, 2022 11.11 11.14 10.73 10.77 403,878 -0.15(-1.33%)
May 20, 2022 11.17 11.20 10.72 10.92 1,455,279 -0.16(-1.48%)
May 19, 2022 11.14 11.28 10.90 11.08 691,865 -0.16(-1.46%)
May 18, 2022 11.43 11.54 11.17 11.24 545,693 -0.22(-1.91%)
May 17, 2022 11.37 11.57 11.25 11.46 472,234 +0.21(+1.86%)
May 16, 2022 10.95 11.32 10.90 11.25 476,879 +0.32(+2.91%)
May 13, 2022 10.65 11.00 10.59 10.93 501,499 +0.35(+3.27%)
May 12, 2022 10.58 10.62 10.32 10.59 583,483 +0.03(+0.26%)
May 11, 2022 10.40 10.70 10.35 10.56 860,868 +0.27(+2.65%)
May 10, 2022 10.67 10.76 10.22 10.29 819,082 -0.26(-2.50%)
May 09, 2022 10.83 10.84 10.53 10.55 609,672 -0.37(-3.42%)
May 06, 2022 10.74 11.02 10.67 10.92 398,542 +0.05(+0.50%)
May 05, 2022 11.41 11.41 10.74 10.87 651,578 -0.54(-4.71%)
May 04, 2022 10.98 11.45 10.88 11.41 604,097 +0.42(+3.81%)
May 03, 2022 10.93 11.08 10.76 10.99 297,137 +0.14(+1.26%)
May 02, 2022 11.12 11.19 10.62 10.85 872,146 -0.17(-1.57%)
Apr 29, 2022 11.33 11.34 11.01 11.02 525,670 -0.38(-3.34%)
Apr 28, 2022 11.27 11.48 11.18 11.41 282,621 +0.23(+2.03%)
Apr 27, 2022 11.43 11.44 11.16 11.18 390,005 -0.21(-1.83%)
Apr 26, 2022 11.60 11.66 11.34 11.39 327,942 -0.24(-2.03%)
Apr 25, 2022 11.80 11.86 11.42 11.62 392,980 -0.23(-1.91%)
Apr 22, 2022 12.00 12.10 11.83 11.85 272,048 -0.22(-1.80%)
Apr 21, 2022 12.26 12.34 12.03 12.07 287,857 -0.18(-1.48%)
Apr 20, 2022 12.20 12.40 12.20 12.25 252,127 +0.16(+1.35%)
Apr 19, 2022 11.92 12.13 11.91 12.09 301,257 +0.25(+2.07%)
Apr 18, 2022 11.94 12.04 11.82 11.84 293,294 -0.08(-0.69%)
Apr 14, 2022 11.85 12.09 11.81 11.92 411,552 +0.11(+0.92%)
Apr 13, 2022 11.70 11.91 11.64 11.81 384,468 +0.14(+1.17%)
Apr 12, 2022 11.81 11.92 11.64 11.68 331,732 -0.06(-0.54%)
Apr 11, 2022 11.78 12.00 11.53 11.74 353,412 -0.10(-0.84%)
Apr 08, 2022 12.02 12.13 11.81 11.84 489,373 -0.16(-1.36%)
Apr 07, 2022 12.07 12.11 11.86 12.00 334,618 -0.06(-0.53%)
Apr 06, 2022 11.78 12.19 11.68 12.07 454,472 +0.41(+3.50%)
Apr 05, 2022 11.94 12.11 11.62 11.66 341,661 -0.36(-3.02%)
Apr 04, 2022 12.08 12.10 11.89 12.02 614,384 +0.09(+0.76%)
Apr 01, 2022 12.02 12.10 11.81 11.93 398,921 -0.05(-0.45%)
Mar 31, 2022 12.02 12.22 11.94 11.99 401,008 +0.06(+0.53%)
Mar 30, 2022 12.22 12.25 11.92 11.92 392,870 -0.33(-2.66%)
Mar 29, 2022 11.95 12.26 11.94 12.25 511,010 +0.35(+2.97%)
Mar 28, 2022 11.82 11.91 11.74 11.90 632,195 +0.05(+0.46%)
Mar 25, 2022 11.85 11.87 11.74 11.84 363,637 +0.08(+0.69%)
Mar 24, 2022 11.76 11.86 11.66 11.76 226,597 +0.01(+0.08%)
Mar 23, 2022 11.90 11.96 11.75 11.75 289,684 -0.19(-1.59%)
Mar 22, 2022 11.76 11.94 11.73 11.94 354,061 +0.28(+2.41%)
Mar 21, 2022 11.98 12.07 11.63 11.66 329,995 -0.33(-2.72%)
Mar 18, 2022 11.59 11.99 11.48 11.99 785,353 +0.43(+3.68%)
Mar 17, 2022 11.55 11.65 11.52 11.56 345,707 -0.05(-0.39%)
Mar 16, 2022 11.66 11.75 11.46 11.61 493,792 +0.03(+0.23%)
Mar 15, 2022 11.59 11.68 11.43 11.58 489,121 +0.01(+0.08%)
Mar 14, 2022 11.80 11.86 11.51 11.57 546,751 -0.15(-1.31%)
Mar 11, 2022 11.80 11.92 11.71 11.72 288,228 -0.04(-0.31%)
Mar 10, 2022 11.75 11.86 11.61 11.76 507,489 -0.04(-0.31%)
Mar 09, 2022 12.04 12.13 11.77 11.80 426,894 -0.20(-1.66%)
Mar 08, 2022 11.77 12.11 11.68 12.00 518,132 +0.26(+2.24%)
Mar 07, 2022 12.02 12.23 11.71 11.73 671,769 -0.31(-2.55%)
Mar 04, 2022 11.48 12.04 11.43 12.04 1,173,778 +0.37(+3.18%)
Mar 03, 2022 11.34 11.76 11.34 11.67 988,600 +0.43(+3.78%)
Mar 02, 2022 10.79 11.34 10.60 11.24 737,431 +0.48(+4.45%)
Mar 01, 2022 10.59 10.81 10.42 10.77 840,937 +0.14(+1.33%)
Feb 28, 2022 10.70 10.85 10.50 10.62 654,919 -0.23(-2.16%)
Feb 25, 2022 10.64 10.91 10.69 10.86 564,799 +0.26(+2.47%)
Feb 24, 2022 10.56 10.62 10.27 10.60 977,854 -0.14(-1.34%)
Feb 23, 2022 10.83 11.09 10.71 10.74 1,092,346 -0.06(-0.58%)
Feb 22, 2022 10.82 10.87 10.62 10.80 1,165,293 -0.07(-0.66%)
Feb 18, 2022 10.88 0 +0.22(+2.03%)
Feb 17, 2022 10.60 10.71 10.43 10.66 805,452 -0.01(-0.08%)
Feb 16, 2022 10.26 10.73 10.25 10.67 874,372 +0.46(+4.51%)
Feb 15, 2022 10.14 10.37 10.11 10.21 699,520 +0.08(+0.80%)
Feb 14, 2022 9.344 10.30 9.326 10.13 2,236,268 +0.88(+9.56%)
Feb 11, 2022 9.109 9.263 9.051 9.245 647,400 +0.19(+2.09%)
Feb 10, 2022 9.055 9.231 9.001 9.055 414,666 -0.09(-0.99%)
Feb 09, 2022 9.136 9.209 9.078 9.145 289,129 +0.08(+0.90%)
Feb 08, 2022 9.069 9.145 8.988 9.064 404,313 +0.00(+0.00%)
Feb 07, 2022 9.055 9.150 9.046 9.064 320,035 +0.01(+0.10%)
Feb 04, 2022 9.073 9.145 8.875 9.055 476,087 -0.09(-0.99%)
Feb 03, 2022 9.199 9.145 388,371 -0.11(-1.17%)
Feb 02, 2022 9.082 9.263 9.082 9.254 448,814 +0.17(+1.89%)
Feb 01, 2022 9.181 9.236 9.010 9.082 428,074 -0.09(-1.02%)
Jan 31, 2022 9.041 9.221 9.176 615,396 +0.14(+1.59%)
Jan 28, 2022 8.916 9.032 8.756 9.032 631,771 +0.05(+0.60%)
Jan 27, 2022 9.104 9.248 8.969 8.978 793,703 -0.09(-0.99%)
Jan 26, 2022 9.518 9.679 9.050 9.068 885,836 -0.39(-4.09%)
Jan 25, 2022 9.212 9.504 9.077 9.455 1,105,034 +0.15(+1.64%)
Jan 24, 2022 9.203 9.338 8.810 9.302 2,004,842 +0.04(+0.39%)
Jan 21, 2022 9.149 9.320 8.987 9.266 1,170,472 +0.04(+0.49%)
Jan 20, 2022 9.050 9.289 9.005 9.221 1,065,712 +0.13(+1.38%)
Jan 19, 2022 9.014 9.199 8.898 9.095 774,630 +0.05(+0.60%)
Jan 18, 2022 9.149 9.158 9.005 9.041 269,118 -0.11(-1.18%)
Jan 14, 2022 9.149 0 -0.11(-1.17%)
Jan 13, 2022 9.077 9.347 9.023 9.257 411,847 +0.24(+2.69%)
Jan 12, 2022 9.041 9.086 8.960 9.014 329,048 -0.03(-0.30%)
Jan 11, 2022 9.140 9.194 8.952 9.041 465,198 -0.10(-1.08%)
Jan 10, 2022 9.239 9.307 9.104 9.140 407,748 -0.09(-0.97%)
Jan 07, 2022 9.311 9.437 9.230 9.230 430,189 -0.09(-0.96%)
Jan 06, 2022 9.032 9.320 9.023 9.320 593,357 +0.31(+3.39%)
Jan 05, 2022 9.203 9.284 8.978 9.014 464,691 -0.16(-1.76%)
Jan 04, 2022 9.158 9.257 9.131 9.176 450,808 +0.05(+0.59%)
Jan 03, 2022 9.077 9.212 9.001 9.122 478,756 +0.05(+0.55%)
Dec 31, 2021 9.072 9.117 9.009 9.072 382,922 +0.04(+0.40%)
Dec 30, 2021 9.045 9.135 9.000 9.036 446,625 +0.04(+0.40%)
Dec 29, 2021 8.929 9.018 8.821 9.000 384,108 +0.07(+0.80%)
Dec 28, 2021 8.920 9.009 8.866 8.929 327,934 +0.02(+0.20%)
Dec 27, 2021 8.794 8.911 8.705 8.911 307,976 +0.06(+0.71%)
Dec 23, 2021 8.884 8.965 8.821 8.848 283,499 -0.03(-0.30%)
Dec 22, 2021 8.750 8.875 8.696 8.875 435,011 +0.15(+1.75%)
Dec 21, 2021 8.553 8.794 8.535 8.723 515,076 +0.25(+2.96%)
Dec 20, 2021 8.365 8.472 8.194 8.472 602,826 -0.04(-0.42%)
Dec 17, 2021 8.400 8.526 8.280 8.508 1,772,051 +0.04(+0.42%)
Dec 16, 2021 8.562 8.642 8.365 8.472 590,655 -0.03(-0.32%)
Dec 15, 2021 8.374 8.508 8.194 8.499 763,856 +0.12(+1.39%)
Dec 14, 2021 8.329 8.481 8.329 8.383 549,155 +0.04(+0.43%)
Dec 13, 2021 8.597 8.651 8.338 8.347 519,114 -0.29(-3.32%)
Dec 10, 2021 8.741 8.803 8.606 8.633 509,937 -0.08(-0.92%)
Dec 09, 2021 8.830 8.830 8.705 8.714 314,320 -0.22(-2.50%)
Dec 08, 2021 8.750 8.983 8.750 8.938 429,508 +0.17(+1.94%)
Dec 07, 2021 8.839 8.897 8.741 8.768 438,140 -0.01(-0.10%)
Dec 06, 2021 8.544 8.871 8.517 8.777 475,523 +0.33(+3.92%)
Dec 03, 2021 8.427 8.517 8.374 8.445 393,719 +0.04(+0.53%)
Dec 02, 2021 8.194 8.472 8.185 8.400 500,693 +0.29(+3.53%)
Dec 01, 2021 8.445 8.544 8.105 8.114 567,721 -0.15(-1.78%)
Nov 30, 2021 8.386 8.386 8.252 8.261 628,645 -0.19(-2.22%)
Nov 29, 2021 8.573 8.644 8.297 8.448 524,428 +0.01(+0.11%)
Nov 26, 2021 8.520 8.555 8.252 8.439 517,300 -0.25(-2.87%)
Nov 24, 2021 8.636 8.787 8.582 8.689 213,932 +0.04(+0.41%)
Nov 23, 2021 8.769 8.841 8.653 8.653 392,897 -0.05(-0.61%)
Nov 22, 2021 8.609 8.836 8.546 8.707 542,024 +0.19(+2.20%)
Nov 19, 2021 8.609 8.653 8.479 8.520 288,938 -0.17(-1.95%)
Nov 18, 2021 8.725 8.689 8.627 8.689 334,126 -0.04(-0.51%)
Nov 17, 2021 8.778 8.778 8.542 8.734 328,323 -0.04(-0.51%)
Nov 16, 2021 8.948 8.948 8.725 8.778 306,004 -0.17(-1.89%)
Nov 15, 2021 8.796 8.957 8.796 8.948 371,348 +0.15(+1.72%)
Nov 12, 2021 8.841 8.903 8.769 8.796 320,586 -0.02(-0.20%)
Nov 11, 2021 8.707 8.841 8.644 8.814 315,778 +0.12(+1.44%)
Nov 10, 2021 8.662 8.689 351,791 +0.04(+0.41%)
Nov 09, 2021 8.528 8.694 8.528 8.653 433,402 +0.07(+0.83%)
Nov 08, 2021 8.680 8.702 8.511 8.582 573,690 -0.07(-0.82%)
Nov 05, 2021 8.475 8.725 8.475 8.653 471,221 +0.25(+2.97%)
Nov 04, 2021 8.386 8.466 8.247 8.404 486,902 +0.03(+0.32%)
Nov 03, 2021 8.225 8.448 8.225 8.377 377,883 +0.12(+1.51%)
Nov 02, 2021 8.377 8.404 8.221 8.252 413,095 -0.11(-1.28%)
Nov 01, 2021 8.181 8.390 8.198 8.359 490,049 +0.20(+2.47%)
Oct 29, 2021 8.344 8.389 8.135 8.158 719,523 -0.22(-2.65%)
Oct 28, 2021 8.406 8.451 8.273 8.380 640,014 -0.03(-0.32%)
Oct 27, 2021 8.851 8.780 8.335 8.406 788,927 -0.28(-3.17%)
Oct 26, 2021 8.833 8.682 8.682 554,180 -0.12(-1.41%)
Oct 25, 2021 8.753 8.833 8.664 8.806 343,988 +0.05(+0.61%)
Oct 22, 2021 8.815 8.855 8.753 8.753 305,315 -0.08(-0.91%)
Oct 21, 2021 8.895 8.940 8.753 8.833 359,505 -0.06(-0.70%)
Oct 20, 2021 8.788 9.028 8.770 8.895 398,969 +0.10(+1.11%)
Oct 19, 2021 9.019 9.055 8.780 8.797 471,366 -0.21(-2.37%)
Oct 18, 2021 9.002 9.064 8.931 9.011 383,174 -0.05(-0.59%)
Oct 15, 2021 9.153 9.219 9.064 9.064 496,365 +0.01(+0.10%)
Oct 14, 2021 9.135 9.166 8.993 9.055 346,559 +0.01(+0.10%)
Oct 13, 2021 9.011 9.064 8.886 9.046 317,284 +0.04(+0.39%)
Oct 12, 2021 8.904 9.068 8.860 9.011 323,174 +0.12(+1.30%)
Oct 11, 2021 8.788 8.908 8.730 8.895 264,668 +0.15(+1.73%)
Oct 08, 2021 8.833 8.957 8.708 8.744 540,191 -0.09(-1.01%)
Oct 07, 2021 8.904 8.935 8.793 8.833 451,752 +0.04(+0.51%)
Oct 06, 2021 8.851 8.877 8.602 8.788 576,755 -0.14(-1.59%)
Oct 05, 2021 8.904 8.948 8.717 8.931 513,232 +0.04(+0.40%)
Oct 04, 2021 8.877 8.948 8.806 8.895 429,225 +0.01(+0.10%)
Oct 01, 2021 8.691 8.971 8.680 8.886 578,996 +0.23(+2.63%)
Sep 30, 2021 8.801 8.845 8.561 8.659 622,468 -0.11(-1.21%)
Sep 29, 2021 8.774 8.827 8.650 8.765 389,297 +0.04(+0.51%)
Sep 28, 2021 8.845 8.916 8.712 8.721 472,857 -0.14(-1.60%)
Sep 27, 2021 8.854 9.044 8.836 8.862 440,589 +0.04(+0.50%)
Sep 24, 2021 9.004 9.075 8.818 8.818 357,128 -0.24(-2.64%)
Sep 23, 2021 8.951 9.079 8.924 9.057 597,250 +0.12(+1.39%)
Sep 22, 2021 8.862 9.017 8.862 8.933 688,913 +0.11(+1.20%)
Sep 21, 2021 8.854 8.942 8.792 8.827 628,143 +0.04(+0.40%)
Sep 20, 2021 8.632 8.845 8.570 8.792 947,942 +0.06(+0.71%)
Sep 17, 2021 8.854 8.964 8.730 8.730 2,417,710 -0.05(-0.60%)
Sep 16, 2021 8.783 8.814 8.641 8.783 696,324 +0.04(+0.51%)
Sep 15, 2021 8.668 8.792 8.641 8.739 948,811 +0.08(+0.92%)
Sep 14, 2021 8.730 8.765 8.566 8.659 662,581 +0.01(+0.10%)
Sep 13, 2021 8.579 8.801 8.367 8.650 1,049,689 +0.09(+1.03%)
Sep 10, 2021 8.730 8.765 8.535 8.561 900,079 -0.12(-1.33%)
Sep 09, 2021 8.721 8.774 8.650 8.677 626,596 -0.08(-0.91%)
Sep 08, 2021 8.597 8.756 8.570 8.756 528,935 +0.12(+1.33%)
Sep 07, 2021 8.677 8.787 8.570 8.641 505,315 -0.05(-0.61%)
Sep 03, 2021 8.703 8.703 8.535 8.694 542,490 -0.04(-0.41%)
Sep 02, 2021 8.721 8.783 8.641 8.730 620,615 -0.03(-0.30%)
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.