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

Whitestone REIT (NY: WSR )

12.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 9.119 9.123 8.939 9.054 405,103 -0.03(-0.30%)
Aug 30, 2022 9.386 9.413 9.050 9.082 354,372 -0.36(-3.80%)
Aug 29, 2022 9.533 9.551 9.423 9.441 177,405 -0.15(-1.54%)
Aug 26, 2022 9.708 9.763 9.588 9.588 195,755 -0.13(-1.33%)
Aug 25, 2022 9.561 9.754 9.561 9.717 203,635 +0.09(+0.96%)
Aug 24, 2022 9.634 9.716 9.551 9.625 159,094 +0.05(+0.48%)
Aug 23, 2022 9.542 9.666 9.505 9.579 166,938 -0.01(-0.10%)
Aug 22, 2022 9.754 9.772 9.570 9.588 189,105 -0.26(-2.62%)
Aug 19, 2022 9.901 9.938 9.735 9.846 277,477 -0.10(-1.02%)
Aug 18, 2022 10.07 10.13 9.938 9.947 184,826 -0.06(-0.64%)
Aug 17, 2022 10.17 10.17 9.901 10.01 326,144 -0.27(-2.60%)
Aug 16, 2022 10.27 10.36 10.20 10.28 267,458 +0.05(+0.45%)
Aug 15, 2022 10.28 10.35 10.09 10.23 200,721 -0.05(-0.45%)
Aug 12, 2022 10.24 10.39 10.24 10.28 316,351 +0.09(+0.90%)
Aug 11, 2022 10.01 10.22 9.965 10.19 287,447 +0.22(+2.22%)
Aug 10, 2022 9.864 10.00 9.846 9.965 251,174 +0.17(+1.69%)
Aug 09, 2022 9.855 9.855 9.689 9.800 216,327 +0.01(+0.09%)
Aug 08, 2022 9.689 9.975 9.680 9.791 392,108 +0.18(+1.92%)
Aug 05, 2022 9.570 9.625 9.464 9.607 195,410 -0.03(-0.29%)
Aug 04, 2022 9.671 9.786 9.570 9.634 281,015 -0.04(-0.38%)
Aug 03, 2022 9.975 10.09 9.505 9.671 572,682 -0.43(-4.28%)
Aug 02, 2022 10.25 10.33 10.10 10.10 173,134 -0.17(-1.61%)
Aug 01, 2022 10.26 10.35 10.13 10.27 244,422 -0.03(-0.27%)
Jul 29, 2022 10.37 10.41 10.27 10.30 243,820 -0.12(-1.14%)
Jul 28, 2022 10.17 10.45 10.10 10.42 294,868 +0.33(+3.27%)
Jul 27, 2022 10.02 10.14 10.02 10.09 241,107 +0.06(+0.55%)
Jul 26, 2022 9.957 10.14 9.930 10.03 173,634 +0.10(+1.02%)
Jul 25, 2022 9.902 10.03 9.866 9.930 218,739 +0.08(+0.84%)
Jul 22, 2022 9.857 9.948 9.737 9.847 289,325 -0.02(-0.19%)
Jul 21, 2022 9.902 9.976 9.678 9.866 248,371 -0.13(-1.28%)
Jul 20, 2022 9.994 10.12 9.774 9.994 373,800 +0.00(+0.00%)
Jul 19, 2022 9.820 10.05 9.784 9.994 351,784 +0.29(+3.02%)
Jul 18, 2022 9.627 9.710 9.517 9.701 229,182 +0.18(+1.93%)
Jul 15, 2022 9.572 9.572 9.325 9.517 621,206 +0.14(+1.47%)
Jul 14, 2022 9.151 9.398 9.022 9.380 344,558 +0.15(+1.59%)
Jul 13, 2022 9.325 9.408 9.219 9.233 236,309 -0.17(-1.85%)
Jul 12, 2022 9.279 9.462 9.224 9.407 595,055 +0.09(+0.98%)
Jul 11, 2022 9.481 9.609 9.297 9.316 348,587 -0.19(-2.02%)
Jul 08, 2022 9.554 9.646 9.462 9.508 221,358 -0.07(-0.77%)
Jul 07, 2022 9.701 9.866 9.545 9.582 324,713 +0.22(+2.35%)
Jul 06, 2022 9.609 9.747 9.306 9.361 337,451 -0.38(-3.86%)
Jul 05, 2022 9.783 9.783 9.536 9.737 316,448 -0.19(-1.94%)
Jul 01, 2022 9.765 9.948 9.747 9.930 360,492 +0.11(+1.12%)
Jun 30, 2022 9.637 9.875 9.574 9.820 259,440 +0.09(+0.94%)
Jun 29, 2022 9.765 9.765 9.592 9.729 214,809 -0.03(-0.28%)
Jun 28, 2022 10.01 10.10 9.747 9.756 209,898 -0.15(-1.48%)
Jun 27, 2022 9.866 10.03 9.802 9.902 255,102 +0.07(+0.74%)
Jun 24, 2022 9.747 9.930 9.674 9.829 1,088,521 +0.13(+1.32%)
Jun 23, 2022 9.628 9.814 9.619 9.701 342,122 +0.09(+0.95%)
Jun 22, 2022 9.738 9.948 9.592 9.610 454,609 -0.19(-1.96%)
Jun 21, 2022 9.637 10.03 9.610 9.802 439,939 +0.16(+1.71%)
Jun 17, 2022 9.756 9.939 9.541 9.637 1,107,731 -0.07(-0.75%)
Jun 16, 2022 9.747 9.811 9.610 9.710 624,928 -0.25(-2.48%)
Jun 15, 2022 9.884 10.17 9.783 9.957 403,672 +0.23(+2.35%)
Jun 14, 2022 9.665 9.765 9.509 9.729 482,795 +0.13(+1.33%)
Jun 13, 2022 10.04 10.10 9.564 9.601 517,268 -0.69(-6.66%)
Jun 10, 2022 10.41 10.43 10.27 10.29 232,808 -0.20(-1.92%)
Jun 09, 2022 10.71 10.71 10.47 10.49 281,852 -0.16(-1.54%)
Jun 08, 2022 10.85 10.85 10.58 10.65 282,947 -0.21(-1.93%)
Jun 07, 2022 10.57 10.92 10.52 10.86 243,036 +0.26(+2.50%)
Jun 06, 2022 11.08 11.12 10.57 10.60 487,790 -0.43(-3.89%)
Jun 03, 2022 11.06 11.13 10.95 11.03 306,814 -0.10(-0.90%)
Jun 02, 2022 11.17 11.22 11.00 11.13 283,427 -0.03(-0.25%)
Jun 01, 2022 11.14 11.26 10.96 11.15 500,014 -0.04(-0.33%)
May 31, 2022 11.23 11.26 11.09 11.19 1,561,536 -0.04(-0.32%)
May 27, 2022 11.09 11.33 11.08 11.23 332,176 +0.21(+1.90%)
May 26, 2022 11.05 11.23 11.00 11.02 235,521 +0.01(+0.08%)
May 25, 2022 10.84 11.08 10.71 11.01 352,098 +0.14(+1.26%)
May 24, 2022 10.78 10.88 10.55 10.87 516,625 +0.10(+0.93%)
May 23, 2022 11.11 11.14 10.73 10.77 403,831 -0.15(-1.33%)
May 20, 2022 11.17 11.20 10.72 10.92 1,455,108 -0.16(-1.48%)
May 19, 2022 11.14 11.28 10.90 11.08 691,784 -0.16(-1.46%)
May 18, 2022 11.43 11.55 11.17 11.24 545,629 -0.22(-1.91%)
May 17, 2022 11.37 11.57 11.25 11.46 472,178 +0.21(+1.86%)
May 16, 2022 10.95 11.32 10.90 11.25 476,823 +0.32(+2.91%)
May 13, 2022 10.65 11.00 10.59 10.94 501,440 +0.35(+3.27%)
May 12, 2022 10.58 10.62 10.33 10.59 583,414 +0.03(+0.26%)
May 11, 2022 10.40 10.70 10.35 10.56 860,766 +0.27(+2.66%)
May 10, 2022 10.67 10.76 10.22 10.29 818,985 -0.26(-2.50%)
May 09, 2022 10.84 10.85 10.53 10.55 609,601 -0.37(-3.42%)
May 06, 2022 10.74 11.02 10.67 10.93 398,495 +0.05(+0.50%)
May 05, 2022 11.41 11.41 10.74 10.87 651,502 -0.54(-4.71%)
May 04, 2022 10.98 11.45 10.88 11.41 604,026 +0.42(+3.81%)
May 03, 2022 10.94 11.08 10.76 10.99 297,102 +0.14(+1.26%)
May 02, 2022 11.12 11.19 10.62 10.85 872,044 -0.17(-1.57%)
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%)
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.