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

Whitestone REIT (NY: WSR )

11.37 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.151 9.155 8.971 9.086 403,698 -0.03(-0.30%)
Aug 30, 2022 9.418 9.446 9.081 9.114 353,143 -0.36(-3.80%)
Aug 29, 2022 9.566 9.585 9.455 9.474 176,789 -0.15(-1.54%)
Aug 26, 2022 9.742 9.797 9.622 9.622 195,076 -0.13(-1.33%)
Aug 25, 2022 9.594 9.788 9.594 9.751 202,928 +0.09(+0.96%)
Aug 24, 2022 9.668 9.749 9.585 9.658 158,542 +0.05(+0.48%)
Aug 23, 2022 9.575 9.700 9.538 9.612 166,359 -0.01(-0.10%)
Aug 22, 2022 9.788 9.806 9.603 9.622 188,449 -0.26(-2.62%)
Aug 19, 2022 9.935 9.972 9.769 9.880 276,514 -0.10(-1.02%)
Aug 18, 2022 10.10 10.17 9.972 9.982 184,185 -0.06(-0.64%)
Aug 17, 2022 10.20 10.20 9.935 10.05 325,012 -0.27(-2.60%)
Aug 16, 2022 10.30 10.40 10.23 10.31 266,530 +0.05(+0.45%)
Aug 15, 2022 10.31 10.39 10.13 10.27 200,025 -0.05(-0.45%)
Aug 12, 2022 10.28 10.43 10.28 10.31 315,254 +0.09(+0.90%)
Aug 11, 2022 10.05 10.26 10.00 10.22 286,449 +0.22(+2.22%)
Aug 10, 2022 9.899 10.04 9.880 10.00 250,302 +0.17(+1.69%)
Aug 09, 2022 9.889 9.889 9.723 9.834 215,577 +0.01(+0.09%)
Aug 08, 2022 9.723 10.01 9.714 9.825 390,747 +0.18(+1.92%)
Aug 05, 2022 9.603 9.658 9.497 9.640 194,732 -0.03(-0.29%)
Aug 04, 2022 9.705 9.820 9.603 9.668 280,040 -0.04(-0.38%)
Aug 03, 2022 10.01 10.12 9.538 9.705 570,695 -0.43(-4.28%)
Aug 02, 2022 10.29 10.37 10.14 10.14 172,533 -0.17(-1.61%)
Aug 01, 2022 10.30 10.39 10.17 10.30 243,574 -0.03(-0.27%)
Jul 29, 2022 10.41 10.44 10.30 10.33 242,974 -0.12(-1.15%)
Jul 28, 2022 10.20 10.49 10.13 10.45 293,844 +0.33(+3.27%)
Jul 27, 2022 10.06 10.18 10.06 10.12 240,270 +0.06(+0.55%)
Jul 26, 2022 9.992 10.17 9.965 10.07 173,032 +0.10(+1.02%)
Jul 25, 2022 9.937 10.07 9.900 9.965 217,980 +0.08(+0.84%)
Jul 22, 2022 9.891 9.983 9.771 9.882 288,321 -0.02(-0.19%)
Jul 21, 2022 9.937 10.01 9.711 9.900 247,510 -0.13(-1.28%)
Jul 20, 2022 10.03 10.16 9.808 10.03 372,503 +0.00(+0.00%)
Jul 19, 2022 9.854 10.08 9.818 10.03 350,563 +0.29(+3.02%)
Jul 18, 2022 9.661 9.744 9.550 9.734 228,386 +0.18(+1.93%)
Jul 15, 2022 9.606 9.606 9.357 9.550 619,051 +0.14(+1.47%)
Jul 14, 2022 9.182 9.431 9.054 9.412 343,363 +0.15(+1.59%)
Jul 13, 2022 9.357 9.441 9.251 9.265 235,489 -0.17(-1.85%)
Jul 12, 2022 9.311 9.495 9.256 9.440 592,990 +0.09(+0.98%)
Jul 11, 2022 9.514 9.642 9.330 9.348 347,378 -0.19(-2.03%)
Jul 08, 2022 9.587 9.679 9.495 9.541 220,590 -0.07(-0.77%)
Jul 07, 2022 9.734 9.900 9.578 9.615 323,586 +0.22(+2.35%)
Jul 06, 2022 9.642 9.780 9.339 9.394 336,280 -0.38(-3.86%)
Jul 05, 2022 9.817 9.817 9.569 9.771 315,350 -0.19(-1.94%)
Jul 01, 2022 9.799 9.983 9.780 9.965 359,241 +0.11(+1.12%)
Jun 30, 2022 9.671 9.909 9.607 9.854 258,540 +0.09(+0.94%)
Jun 29, 2022 9.799 9.799 9.625 9.762 214,063 -0.03(-0.28%)
Jun 28, 2022 10.05 10.14 9.781 9.790 209,170 -0.15(-1.48%)
Jun 27, 2022 9.900 10.06 9.836 9.937 254,217 +0.07(+0.74%)
Jun 24, 2022 9.781 9.964 9.707 9.863 1,084,744 +0.13(+1.32%)
Jun 23, 2022 9.662 9.849 9.653 9.735 340,935 +0.09(+0.95%)
Jun 22, 2022 9.772 9.982 9.625 9.643 453,032 -0.19(-1.96%)
Jun 21, 2022 9.671 10.06 9.643 9.836 438,413 +0.17(+1.71%)
Jun 17, 2022 9.790 9.973 9.575 9.671 1,103,887 -0.07(-0.75%)
Jun 16, 2022 9.781 9.845 9.643 9.744 622,760 -0.25(-2.48%)
Jun 15, 2022 9.918 10.20 9.817 9.992 402,272 +0.23(+2.35%)
Jun 14, 2022 9.698 9.799 9.542 9.762 481,120 +0.13(+1.33%)
Jun 13, 2022 10.07 10.14 9.597 9.634 515,473 -0.69(-6.66%)
Jun 10, 2022 10.45 10.47 10.30 10.32 232,000 -0.20(-1.92%)
Jun 09, 2022 10.74 10.74 10.50 10.52 280,874 -0.16(-1.54%)
Jun 08, 2022 10.89 10.89 10.61 10.69 281,965 -0.21(-1.93%)
Jun 07, 2022 10.61 10.96 10.56 10.90 242,193 +0.27(+2.50%)
Jun 06, 2022 11.12 11.16 10.61 10.63 486,098 -0.43(-3.89%)
Jun 03, 2022 11.10 11.16 10.99 11.06 305,750 -0.10(-0.90%)
Jun 02, 2022 11.21 11.26 11.04 11.16 282,443 -0.03(-0.25%)
Jun 01, 2022 11.17 11.30 11.00 11.19 498,279 -0.04(-0.33%)
May 31, 2022 11.27 11.30 11.13 11.23 1,556,117 -0.04(-0.32%)
May 27, 2022 11.13 11.37 11.12 11.27 331,024 +0.21(+1.90%)
May 26, 2022 11.09 11.27 11.04 11.06 234,704 +0.01(+0.08%)
May 25, 2022 10.87 11.12 10.74 11.05 350,876 +0.14(+1.26%)
May 24, 2022 10.82 10.92 10.59 10.91 514,832 +0.10(+0.93%)
May 23, 2022 11.15 11.18 10.77 10.81 402,430 -0.15(-1.33%)
May 20, 2022 11.21 11.24 10.76 10.96 1,450,059 -0.16(-1.48%)
May 19, 2022 11.18 11.32 10.94 11.12 689,383 -0.16(-1.46%)
May 18, 2022 11.47 11.59 11.21 11.28 543,735 -0.22(-1.91%)
May 17, 2022 11.41 11.61 11.29 11.50 470,540 +0.21(+1.86%)
May 16, 2022 10.99 11.36 10.94 11.29 475,169 +0.32(+2.91%)
May 13, 2022 10.69 11.04 10.63 10.97 499,700 +0.35(+3.27%)
May 12, 2022 10.62 10.65 10.36 10.63 581,390 +0.03(+0.26%)
May 11, 2022 10.43 10.74 10.38 10.60 857,780 +0.27(+2.66%)
May 10, 2022 10.71 10.80 10.26 10.32 816,144 -0.26(-2.50%)
May 09, 2022 10.87 10.88 10.57 10.59 607,486 -0.37(-3.42%)
May 06, 2022 10.78 11.06 10.71 10.96 397,113 +0.05(+0.50%)
May 05, 2022 11.45 11.45 10.78 10.91 649,241 -0.54(-4.71%)
May 04, 2022 11.02 11.49 10.92 11.45 601,930 +0.42(+3.81%)
May 03, 2022 10.97 11.12 10.80 11.03 296,071 +0.14(+1.26%)
May 02, 2022 11.16 11.23 10.65 10.89 869,018 -0.17(-1.57%)
Apr 29, 2022 11.37 11.38 11.05 11.06 523,785 -0.38(-3.34%)
Apr 28, 2022 11.31 11.52 11.22 11.45 281,607 +0.23(+2.03%)
Apr 27, 2022 11.47 11.48 11.20 11.22 388,606 -0.21(-1.83%)
Apr 26, 2022 11.64 11.70 11.38 11.43 326,766 -0.24(-2.03%)
Apr 25, 2022 11.84 11.90 11.46 11.67 391,570 -0.23(-1.91%)
Apr 22, 2022 12.05 12.15 11.88 11.89 271,072 -0.22(-1.80%)
Apr 21, 2022 12.30 12.38 12.07 12.11 286,825 -0.18(-1.48%)
Apr 20, 2022 12.24 12.44 12.24 12.29 251,223 +0.16(+1.35%)
Apr 19, 2022 11.97 12.18 11.95 12.13 300,177 +0.25(+2.07%)
Apr 18, 2022 11.98 12.08 11.86 11.88 292,242 -0.08(-0.69%)
Apr 14, 2022 11.89 12.13 11.86 11.97 410,076 +0.11(+0.92%)
Apr 13, 2022 11.74 11.95 11.68 11.86 383,089 +0.14(+1.17%)
Apr 12, 2022 11.85 11.97 11.68 11.72 330,542 -0.06(-0.54%)
Apr 11, 2022 11.82 12.05 11.57 11.78 352,144 -0.10(-0.84%)
Apr 08, 2022 12.07 12.18 11.86 11.88 487,618 -0.16(-1.36%)
Apr 07, 2022 12.11 12.15 11.90 12.05 333,418 -0.06(-0.53%)
Apr 06, 2022 11.82 12.23 11.72 12.11 452,841 +0.41(+3.50%)
Apr 05, 2022 11.98 12.16 11.67 11.70 340,435 -0.36(-3.02%)
Apr 04, 2022 12.12 12.15 11.93 12.07 612,180 +0.09(+0.76%)
Apr 01, 2022 12.07 12.14 11.86 11.98 397,490 -0.05(-0.45%)
Mar 31, 2022 12.07 12.27 11.98 12.03 399,570 +0.06(+0.53%)
Mar 30, 2022 12.27 12.29 11.96 11.97 391,460 -0.33(-2.66%)
Mar 29, 2022 11.99 12.30 11.98 12.29 509,177 +0.35(+2.97%)
Mar 28, 2022 11.87 11.96 11.78 11.94 629,927 +0.05(+0.46%)
Mar 25, 2022 11.89 11.91 11.78 11.88 362,332 +0.08(+0.69%)
Mar 24, 2022 11.80 11.90 11.70 11.80 225,784 +0.01(+0.08%)
Mar 23, 2022 11.94 12.00 11.79 11.79 288,645 -0.19(-1.59%)
Mar 22, 2022 11.80 11.98 11.78 11.98 352,791 +0.28(+2.40%)
Mar 21, 2022 12.02 12.11 11.68 11.70 328,812 -0.33(-2.72%)
Mar 18, 2022 11.63 12.03 11.52 12.03 782,536 +0.43(+3.68%)
Mar 17, 2022 11.59 11.69 11.56 11.60 344,467 -0.05(-0.39%)
Mar 16, 2022 11.70 11.79 11.50 11.65 492,021 +0.03(+0.23%)
Mar 15, 2022 11.63 11.72 11.48 11.62 487,366 +0.01(+0.08%)
Mar 14, 2022 11.84 11.90 11.55 11.61 544,790 -0.15(-1.31%)
Mar 11, 2022 11.84 11.97 11.75 11.77 287,195 -0.04(-0.31%)
Mar 10, 2022 11.79 11.90 11.65 11.80 505,669 -0.04(-0.31%)
Mar 09, 2022 12.08 12.18 11.81 11.84 425,363 -0.20(-1.66%)
Mar 08, 2022 11.81 12.16 11.72 12.04 516,273 +0.26(+2.24%)
Mar 07, 2022 12.07 12.28 11.75 11.78 669,359 -0.31(-2.55%)
Mar 04, 2022 11.52 12.08 11.48 12.08 1,169,568 +0.37(+3.18%)
Mar 03, 2022 11.38 11.80 11.38 11.71 985,054 +0.43(+3.78%)
Mar 02, 2022 10.83 11.38 10.64 11.29 734,786 +0.48(+4.45%)
Mar 01, 2022 10.63 10.85 10.46 10.80 837,921 +0.14(+1.33%)
Feb 28, 2022 10.74 10.89 10.54 10.66 652,570 -0.24(-2.16%)
Feb 25, 2022 10.68 10.95 10.73 10.90 562,773 +0.26(+2.47%)
Feb 24, 2022 10.60 10.66 10.31 10.64 974,347 -0.14(-1.34%)
Feb 23, 2022 10.87 11.13 10.75 10.78 1,088,428 -0.06(-0.58%)
Feb 22, 2022 10.86 10.91 10.66 10.84 1,161,113 -0.07(-0.66%)
Feb 18, 2022 10.92 0 +0.22(+2.03%)
Feb 17, 2022 10.64 10.75 10.46 10.70 802,563 -0.01(-0.08%)
Feb 16, 2022 10.30 10.77 10.28 10.71 871,235 +0.46(+4.50%)
Feb 15, 2022 10.17 10.41 10.14 10.25 697,010 +0.08(+0.80%)
Feb 14, 2022 9.377 10.34 9.359 10.16 2,228,247 +0.89(+9.56%)
Feb 11, 2022 9.142 9.296 9.083 9.278 645,078 +0.19(+2.09%)
Feb 10, 2022 9.088 9.264 9.033 9.088 413,178 -0.09(-0.99%)
Feb 09, 2022 9.169 9.242 9.110 9.178 288,092 +0.08(+0.90%)
Feb 08, 2022 9.101 9.178 9.020 9.097 402,863 +0.00(+0.00%)
Feb 07, 2022 9.088 9.183 9.079 9.097 318,887 +0.01(+0.10%)
Feb 04, 2022 9.106 9.178 8.907 9.088 474,380 -0.09(-0.99%)
Feb 03, 2022 9.233 9.178 386,978 -0.11(-1.17%)
Feb 02, 2022 9.115 9.296 9.115 9.287 447,204 +0.17(+1.89%)
Feb 01, 2022 9.215 9.269 9.043 9.115 426,538 -0.09(-1.02%)
Jan 31, 2022 9.074 9.254 9.209 613,189 +0.14(+1.59%)
Jan 28, 2022 8.948 9.065 8.788 9.065 629,505 +0.05(+0.60%)
Jan 27, 2022 9.137 9.281 9.002 9.011 790,856 -0.09(-0.99%)
Jan 26, 2022 9.552 9.714 9.083 9.101 882,659 -0.39(-4.09%)
Jan 25, 2022 9.245 9.538 9.110 9.489 1,101,070 +0.15(+1.64%)
Jan 24, 2022 9.236 9.372 8.841 9.336 1,997,651 +0.04(+0.39%)
Jan 21, 2022 9.182 9.354 9.020 9.299 1,166,273 +0.05(+0.49%)
Jan 20, 2022 9.083 9.322 9.038 9.254 1,061,890 +0.13(+1.38%)
Jan 19, 2022 9.047 9.232 8.930 9.128 771,852 +0.05(+0.60%)
Jan 18, 2022 9.182 9.191 9.038 9.074 268,153 -0.11(-1.18%)
Jan 14, 2022 9.182 0 -0.11(-1.17%)
Jan 13, 2022 9.110 9.381 9.056 9.290 410,369 +0.24(+2.69%)
Jan 12, 2022 9.074 9.119 8.993 9.047 327,868 -0.03(-0.30%)
Jan 11, 2022 9.173 9.227 8.984 9.074 463,529 -0.10(-1.08%)
Jan 10, 2022 9.272 9.340 9.137 9.173 406,285 -0.09(-0.97%)
Jan 07, 2022 9.345 9.471 9.263 9.263 428,646 -0.09(-0.96%)
Jan 06, 2022 9.065 9.354 9.056 9.354 591,229 +0.31(+3.39%)
Jan 05, 2022 9.236 9.317 9.011 9.047 463,025 -0.16(-1.76%)
Jan 04, 2022 9.191 9.290 9.164 9.209 449,191 +0.05(+0.59%)
Jan 03, 2022 9.110 9.245 9.033 9.155 477,038 +0.05(+0.55%)
Dec 31, 2021 9.105 9.150 9.042 9.105 381,549 +0.04(+0.40%)
Dec 30, 2021 9.078 9.168 9.033 9.069 445,023 +0.04(+0.40%)
Dec 29, 2021 8.961 9.051 8.853 9.033 382,731 +0.07(+0.80%)
Dec 28, 2021 8.952 9.042 8.898 8.961 326,758 +0.02(+0.20%)
Dec 27, 2021 8.826 8.943 8.736 8.943 306,871 +0.06(+0.71%)
Dec 23, 2021 8.916 8.997 8.853 8.880 282,483 -0.03(-0.30%)
Dec 22, 2021 8.781 8.907 8.727 8.907 433,451 +0.15(+1.75%)
Dec 21, 2021 8.583 8.826 8.565 8.754 513,228 +0.25(+2.96%)
Dec 20, 2021 8.395 8.503 8.224 8.503 600,663 -0.04(-0.42%)
Dec 17, 2021 8.431 8.556 8.309 8.539 1,765,695 +0.04(+0.42%)
Dec 16, 2021 8.592 8.673 8.395 8.503 588,536 -0.03(-0.32%)
Dec 15, 2021 8.404 8.539 8.224 8.530 761,116 +0.12(+1.39%)
Dec 14, 2021 8.359 8.512 8.359 8.413 547,185 +0.04(+0.43%)
Dec 13, 2021 8.628 8.682 8.368 8.377 517,252 -0.29(-3.32%)
Dec 10, 2021 8.772 8.835 8.637 8.664 508,108 -0.08(-0.92%)
Dec 09, 2021 8.862 8.862 8.736 8.745 313,193 -0.22(-2.51%)
Dec 08, 2021 8.781 9.015 8.781 8.970 427,967 +0.17(+1.94%)
Dec 07, 2021 8.871 8.929 8.772 8.799 436,568 -0.01(-0.10%)
Dec 06, 2021 8.574 8.903 8.547 8.808 473,817 +0.33(+3.92%)
Dec 03, 2021 8.458 8.547 8.404 8.476 392,307 +0.04(+0.53%)
Dec 02, 2021 8.224 8.503 8.215 8.431 498,897 +0.29(+3.53%)
Dec 01, 2021 8.476 8.574 8.134 8.143 565,684 -0.15(-1.78%)
Nov 30, 2021 8.416 8.416 8.282 8.291 626,390 -0.19(-2.22%)
Nov 29, 2021 8.604 8.676 8.326 8.479 522,547 +0.01(+0.11%)
Nov 26, 2021 8.550 8.586 8.282 8.470 515,444 -0.25(-2.87%)
Nov 24, 2021 8.667 8.819 8.613 8.720 213,164 +0.04(+0.41%)
Nov 23, 2021 8.801 8.873 8.685 8.685 391,487 -0.05(-0.61%)
Nov 22, 2021 8.640 8.868 8.577 8.738 540,080 +0.19(+2.20%)
Nov 19, 2021 8.640 8.685 8.510 8.550 287,901 -0.17(-1.95%)
Nov 18, 2021 8.756 8.720 8.658 8.720 332,928 -0.04(-0.51%)
Nov 17, 2021 8.810 8.810 8.573 8.765 327,146 -0.04(-0.51%)
Nov 16, 2021 8.980 8.980 8.756 8.810 304,906 -0.17(-1.89%)
Nov 15, 2021 8.828 8.989 8.828 8.980 370,016 +0.15(+1.72%)
Nov 12, 2021 8.873 8.935 8.801 8.828 319,437 -0.02(-0.20%)
Nov 11, 2021 8.738 8.873 8.676 8.846 314,645 +0.13(+1.44%)
Nov 10, 2021 8.693 8.720 350,530 +0.04(+0.41%)
Nov 09, 2021 8.559 8.725 8.559 8.685 431,848 +0.07(+0.83%)
Nov 08, 2021 8.711 8.734 8.541 8.613 571,632 -0.07(-0.82%)
Nov 05, 2021 8.505 8.756 8.505 8.685 469,530 +0.25(+2.97%)
Nov 04, 2021 8.416 8.497 8.277 8.434 485,155 +0.03(+0.32%)
Nov 03, 2021 8.255 8.479 8.255 8.407 376,527 +0.13(+1.51%)
Nov 02, 2021 8.407 8.434 8.250 8.282 411,613 -0.11(-1.28%)
Nov 01, 2021 8.210 8.420 8.228 8.389 488,292 +0.20(+2.47%)
Oct 29, 2021 8.374 8.419 8.165 8.187 716,942 -0.22(-2.65%)
Oct 28, 2021 8.437 8.481 8.303 8.410 637,718 -0.03(-0.32%)
Oct 27, 2021 8.883 8.811 8.365 8.437 786,097 -0.28(-3.17%)
Oct 26, 2021 8.865 8.713 8.713 552,192 -0.12(-1.41%)
Oct 25, 2021 8.784 8.865 8.695 8.838 342,755 +0.05(+0.61%)
Oct 22, 2021 8.847 8.887 8.784 8.784 304,220 -0.08(-0.91%)
Oct 21, 2021 8.927 8.972 8.784 8.865 358,215 -0.06(-0.70%)
Oct 20, 2021 8.820 9.061 8.801 8.927 397,538 +0.10(+1.11%)
Oct 19, 2021 9.052 9.088 8.811 8.829 469,675 -0.21(-2.37%)
Oct 18, 2021 9.034 9.097 8.963 9.043 381,799 -0.05(-0.59%)
Oct 15, 2021 9.186 9.253 9.097 9.097 494,585 +0.01(+0.10%)
Oct 14, 2021 9.168 9.199 9.025 9.088 345,316 +0.01(+0.10%)
Oct 13, 2021 9.043 9.097 8.918 9.079 316,146 +0.04(+0.39%)
Oct 12, 2021 8.936 9.101 8.891 9.043 322,015 +0.12(+1.30%)
Oct 11, 2021 8.820 8.940 8.762 8.927 263,718 +0.15(+1.73%)
Oct 08, 2021 8.865 8.990 8.740 8.775 538,253 -0.09(-1.01%)
Oct 07, 2021 8.936 8.967 8.825 8.865 450,132 +0.04(+0.51%)
Oct 06, 2021 8.883 8.909 8.633 8.820 574,686 -0.14(-1.59%)
Oct 05, 2021 8.936 8.981 8.749 8.963 511,391 +0.04(+0.40%)
Oct 04, 2021 8.909 8.981 8.838 8.927 427,686 +0.01(+0.10%)
Oct 01, 2021 8.722 9.003 8.711 8.918 576,919 +0.23(+2.63%)
Sep 30, 2021 8.832 8.877 8.592 8.690 620,236 -0.11(-1.21%)
Sep 29, 2021 8.806 8.859 8.681 8.797 387,901 +0.04(+0.51%)
Sep 28, 2021 8.877 8.948 8.743 8.752 471,161 -0.14(-1.60%)
Sep 27, 2021 8.886 9.077 8.868 8.894 439,009 +0.04(+0.50%)
Sep 24, 2021 9.037 9.108 8.850 8.850 355,847 -0.24(-2.64%)
Sep 23, 2021 8.983 9.112 8.957 9.090 595,108 +0.12(+1.39%)
Sep 22, 2021 8.894 9.050 8.894 8.965 686,442 +0.11(+1.20%)
Sep 21, 2021 8.886 8.974 8.823 8.859 625,890 +0.04(+0.40%)
Sep 20, 2021 8.663 8.877 8.601 8.823 944,541 +0.06(+0.71%)
Sep 17, 2021 8.886 8.997 8.761 8.761 2,409,038 -0.05(-0.60%)
Sep 16, 2021 8.814 8.846 8.672 8.814 693,826 +0.04(+0.51%)
Sep 15, 2021 8.699 8.823 8.672 8.770 945,408 +0.08(+0.92%)
Sep 14, 2021 8.761 8.797 8.597 8.690 660,204 +0.01(+0.10%)
Sep 13, 2021 8.610 8.832 8.397 8.681 1,045,923 +0.09(+1.03%)
Sep 10, 2021 8.761 8.797 8.566 8.592 896,850 -0.12(-1.33%)
Sep 09, 2021 8.752 8.806 8.681 8.708 624,348 -0.08(-0.91%)
Sep 08, 2021 8.628 8.788 8.601 8.788 527,038 +0.12(+1.33%)
Sep 07, 2021 8.708 8.819 8.601 8.672 503,503 -0.05(-0.61%)
Sep 03, 2021 8.734 8.734 8.566 8.726 540,544 -0.04(-0.41%)
Sep 02, 2021 8.752 8.814 8.672 8.761 618,389 -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.