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

Whitestone REIT (NY: WSR )

13.30 +0.19 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2022 9.548 9.783 9.485 9.729 261,869 +0.09(+0.94%)
Jun 29, 2022 9.675 9.675 9.503 9.638 216,820 -0.03(-0.28%)
Jun 28, 2022 9.919 10.01 9.656 9.665 211,863 -0.14(-1.48%)
Jun 27, 2022 9.774 9.937 9.711 9.810 257,490 +0.07(+0.74%)
Jun 24, 2022 9.656 9.837 9.584 9.738 1,098,711 +0.13(+1.32%)
Jun 23, 2022 9.539 9.723 9.530 9.611 345,325 +0.09(+0.95%)
Jun 22, 2022 9.647 9.856 9.503 9.521 458,865 -0.19(-1.96%)
Jun 21, 2022 9.548 9.937 9.521 9.711 444,058 +0.16(+1.71%)
Jun 17, 2022 9.665 9.846 9.453 9.548 1,118,101 -0.07(-0.75%)
Jun 16, 2022 9.656 9.720 9.521 9.620 630,779 -0.24(-2.48%)
Jun 15, 2022 9.792 10.07 9.693 9.865 407,452 +0.23(+2.35%)
Jun 14, 2022 9.575 9.675 9.421 9.638 487,315 +0.13(+1.33%)
Jun 13, 2022 9.946 10.01 9.475 9.512 522,110 -0.68(-6.66%)
Jun 10, 2022 10.32 10.34 10.17 10.19 234,988 -0.20(-1.92%)
Jun 09, 2022 10.61 10.61 10.37 10.39 284,491 -0.16(-1.54%)
Jun 08, 2022 10.75 10.75 10.48 10.55 285,596 -0.21(-1.93%)
Jun 07, 2022 10.47 10.82 10.43 10.76 245,311 +0.26(+2.50%)
Jun 06, 2022 10.98 11.01 10.47 10.50 492,357 -0.43(-3.89%)
Jun 03, 2022 10.96 11.02 10.85 10.92 309,687 -0.10(-0.90%)
Jun 02, 2022 11.07 11.11 10.90 11.02 286,080 -0.03(-0.25%)
Jun 01, 2022 11.03 11.16 10.86 11.05 504,695 -0.04(-0.33%)
May 31, 2022 11.12 11.16 10.99 11.09 1,576,155 -0.04(-0.32%)
May 27, 2022 10.99 11.22 10.98 11.12 335,286 +0.21(+1.90%)
May 26, 2022 10.95 11.12 10.90 10.91 237,726 +0.01(+0.08%)
May 25, 2022 10.73 10.98 10.61 10.91 355,394 +0.14(+1.26%)
May 24, 2022 10.68 10.78 10.45 10.77 521,462 +0.10(+0.93%)
May 23, 2022 11.01 11.04 10.64 10.67 407,611 -0.14(-1.33%)
May 20, 2022 11.07 11.10 10.62 10.82 1,468,731 -0.16(-1.48%)
May 19, 2022 11.04 11.18 10.80 10.98 698,260 -0.16(-1.46%)
May 18, 2022 11.32 11.44 11.07 11.14 550,737 -0.22(-1.91%)
May 17, 2022 11.27 11.47 11.15 11.36 476,599 +0.21(+1.86%)
May 16, 2022 10.85 11.21 10.80 11.15 481,287 +0.32(+2.91%)
May 13, 2022 10.55 10.90 10.49 10.83 506,135 +0.34(+3.27%)
May 12, 2022 10.48 10.52 10.23 10.49 588,876 +0.03(+0.26%)
May 11, 2022 10.30 10.60 10.25 10.46 868,825 +0.27(+2.65%)
May 10, 2022 10.57 10.66 10.13 10.19 826,653 -0.26(-2.50%)
May 09, 2022 10.73 10.75 10.43 10.45 615,308 -0.37(-3.42%)
May 06, 2022 10.64 10.92 10.57 10.82 402,226 +0.05(+0.50%)
May 05, 2022 11.30 11.30 10.64 10.77 657,601 -0.53(-4.71%)
May 04, 2022 10.88 11.35 10.78 11.30 609,681 +0.41(+3.81%)
May 03, 2022 10.83 10.98 10.66 10.89 299,884 +0.14(+1.26%)
May 02, 2022 11.01 11.09 10.52 10.75 880,208 -0.17(-1.57%)
Apr 29, 2022 11.23 11.24 10.91 10.92 530,529 -0.38(-3.34%)
Apr 28, 2022 11.17 11.37 11.08 11.30 285,233 +0.22(+2.03%)
Apr 27, 2022 11.33 11.34 11.05 11.08 393,610 -0.21(-1.83%)
Apr 26, 2022 11.49 11.55 11.24 11.28 330,973 -0.23(-2.03%)
Apr 25, 2022 11.69 11.75 11.31 11.52 396,612 -0.22(-1.91%)
Apr 22, 2022 11.89 11.99 11.72 11.74 274,562 -0.22(-1.80%)
Apr 21, 2022 12.15 12.22 11.92 11.96 290,518 -0.18(-1.48%)
Apr 20, 2022 12.08 12.28 12.08 12.14 254,457 +0.16(+1.35%)
Apr 19, 2022 11.81 12.02 11.80 11.98 304,042 +0.24(+2.07%)
Apr 18, 2022 11.83 11.93 11.71 11.73 296,005 -0.08(-0.69%)
Apr 14, 2022 11.74 11.98 11.71 11.81 415,356 +0.11(+0.92%)
Apr 13, 2022 11.59 11.80 11.54 11.71 388,022 +0.13(+1.17%)
Apr 12, 2022 11.70 11.81 11.54 11.57 334,798 -0.06(-0.54%)
Apr 11, 2022 11.67 11.89 11.43 11.63 356,678 -0.10(-0.84%)
Apr 08, 2022 11.91 12.02 11.71 11.73 493,897 -0.16(-1.36%)
Apr 07, 2022 11.96 12.00 11.75 11.89 337,711 -0.06(-0.53%)
Apr 06, 2022 11.67 12.07 11.57 11.96 458,672 +0.40(+3.50%)
Apr 05, 2022 11.83 12.00 11.52 11.55 344,819 -0.36(-3.02%)
Apr 04, 2022 11.97 11.99 11.78 11.91 620,063 +0.09(+0.76%)
Apr 01, 2022 11.91 11.98 11.71 11.82 402,608 -0.05(-0.45%)
Mar 31, 2022 11.91 12.11 11.83 11.88 404,715 +0.06(+0.53%)
Mar 30, 2022 12.11 12.14 11.81 11.81 396,501 -0.32(-2.66%)
Mar 29, 2022 11.84 12.15 11.83 12.14 515,733 +0.35(+2.97%)
Mar 28, 2022 11.72 11.81 11.63 11.79 638,039 +0.05(+0.46%)
Mar 25, 2022 11.74 11.76 11.63 11.73 366,998 +0.08(+0.69%)
Mar 24, 2022 11.65 11.75 11.55 11.65 228,691 +0.01(+0.08%)
Mar 23, 2022 11.79 11.85 11.64 11.64 292,362 -0.19(-1.59%)
Mar 22, 2022 11.65 11.83 11.63 11.83 357,333 +0.28(+2.41%)
Mar 21, 2022 11.87 11.96 11.53 11.55 333,046 -0.32(-2.72%)
Mar 18, 2022 11.48 11.88 11.38 11.88 792,612 +0.42(+3.68%)
Mar 17, 2022 11.45 11.55 11.41 11.46 348,903 -0.04(-0.39%)
Mar 16, 2022 11.55 11.64 11.35 11.50 498,356 +0.03(+0.23%)
Mar 15, 2022 11.48 11.57 11.33 11.47 493,642 +0.01(+0.08%)
Mar 14, 2022 11.69 11.75 11.40 11.46 551,805 -0.15(-1.31%)
Mar 11, 2022 11.69 11.81 11.60 11.62 290,893 -0.04(-0.31%)
Mar 10, 2022 11.64 11.75 11.50 11.65 512,180 -0.04(-0.31%)
Mar 09, 2022 11.93 12.02 11.66 11.69 430,840 -0.20(-1.66%)
Mar 08, 2022 11.66 12.00 11.57 11.89 522,921 +0.26(+2.24%)
Mar 07, 2022 11.91 12.12 11.60 11.63 677,978 -0.30(-2.55%)
Mar 04, 2022 11.38 11.93 11.33 11.93 1,184,628 +0.37(+3.18%)
Mar 03, 2022 11.23 11.65 11.23 11.56 997,738 +0.42(+3.78%)
Mar 02, 2022 10.69 11.23 10.51 11.14 744,247 +0.48(+4.45%)
Mar 01, 2022 10.50 10.71 10.33 10.67 848,710 +0.14(+1.33%)
Feb 28, 2022 10.60 10.75 10.40 10.53 660,982 -0.23(-2.16%)
Feb 25, 2022 10.54 10.81 10.59 10.76 570,028 +0.26(+2.47%)
Feb 24, 2022 10.46 10.53 10.18 10.50 986,907 -0.14(-1.34%)
Feb 23, 2022 10.73 10.99 10.62 10.64 1,102,459 -0.06(-0.58%)
Feb 22, 2022 10.72 10.77 10.53 10.71 1,176,081 -0.07(-0.66%)
Feb 18, 2022 10.78 0 +0.21(+2.03%)
Feb 17, 2022 10.50 10.62 10.33 10.56 812,909 -0.01(-0.08%)
Feb 16, 2022 10.17 10.63 10.15 10.57 882,466 +0.46(+4.50%)
Feb 15, 2022 10.04 10.28 10.01 10.12 705,996 +0.08(+0.80%)
Feb 14, 2022 9.258 10.21 9.240 10.04 2,256,971 +0.88(+9.56%)
Feb 11, 2022 9.026 9.178 8.968 9.160 653,394 +0.19(+2.09%)
Feb 10, 2022 8.972 9.146 8.919 8.972 418,504 -0.09(-0.99%)
Feb 09, 2022 9.053 9.124 8.994 9.061 291,806 +0.08(+0.90%)
Feb 08, 2022 8.986 9.061 8.905 8.981 408,056 +0.00(+0.00%)
Feb 07, 2022 8.972 9.066 8.963 8.981 322,998 +0.01(+0.10%)
Feb 04, 2022 8.990 9.061 8.793 8.972 480,495 -0.09(-0.99%)
Feb 03, 2022 9.115 9.061 391,967 -0.11(-1.17%)
Feb 02, 2022 8.999 9.178 8.999 9.169 452,969 +0.17(+1.89%)
Feb 01, 2022 9.097 9.151 8.927 8.999 432,037 -0.09(-1.02%)
Jan 31, 2022 8.958 9.136 9.092 621,103 +0.14(+1.59%)
Jan 28, 2022 8.834 8.949 8.676 8.949 637,630 +0.05(+0.60%)
Jan 27, 2022 9.021 9.163 8.887 8.896 801,064 -0.09(-0.99%)
Jan 26, 2022 9.430 9.591 8.967 8.985 894,052 -0.38(-4.09%)
Jan 25, 2022 9.127 9.417 8.994 9.368 1,115,282 +0.15(+1.64%)
Jan 24, 2022 9.119 9.252 8.729 9.217 2,023,435 +0.04(+0.39%)
Jan 21, 2022 9.065 9.234 8.905 9.181 1,181,327 +0.04(+0.49%)
Jan 20, 2022 8.967 9.203 8.923 9.136 1,075,596 +0.12(+1.38%)
Jan 19, 2022 8.932 9.114 8.816 9.012 781,814 +0.05(+0.60%)
Jan 18, 2022 9.065 9.074 8.923 8.958 271,614 -0.11(-1.18%)
Jan 14, 2022 9.065 0 -0.11(-1.17%)
Jan 13, 2022 8.994 9.261 8.940 9.172 415,666 +0.24(+2.69%)
Jan 12, 2022 8.958 9.003 8.878 8.932 332,100 -0.03(-0.30%)
Jan 11, 2022 9.056 9.110 8.869 8.958 469,512 -0.10(-1.08%)
Jan 10, 2022 9.154 9.221 9.021 9.056 411,529 -0.09(-0.97%)
Jan 07, 2022 9.225 9.350 9.145 9.145 434,179 -0.09(-0.96%)
Jan 06, 2022 8.949 9.234 8.940 9.234 598,860 +0.30(+3.39%)
Jan 05, 2022 9.119 9.199 8.896 8.932 469,001 -0.16(-1.76%)
Jan 04, 2022 9.074 9.172 9.047 9.092 454,989 +0.05(+0.59%)
Jan 03, 2022 8.994 9.127 8.918 9.038 483,196 +0.05(+0.55%)
Dec 31, 2021 8.989 9.033 8.926 8.989 386,480 +0.04(+0.40%)
Dec 30, 2021 8.962 9.051 8.918 8.953 450,775 +0.04(+0.40%)
Dec 29, 2021 8.847 8.935 8.740 8.918 387,677 +0.07(+0.80%)
Dec 28, 2021 8.838 8.926 8.785 8.847 330,981 +0.02(+0.20%)
Dec 27, 2021 8.714 8.829 8.625 8.829 310,837 +0.06(+0.71%)
Dec 23, 2021 8.802 8.882 8.740 8.767 286,133 -0.03(-0.30%)
Dec 22, 2021 8.669 8.793 8.616 8.793 439,053 +0.15(+1.75%)
Dec 21, 2021 8.474 8.714 8.456 8.643 519,861 +0.25(+2.96%)
Dec 20, 2021 8.288 8.394 8.119 8.394 608,426 -0.04(-0.42%)
Dec 17, 2021 8.323 8.447 8.203 8.430 1,788,515 +0.04(+0.42%)
Dec 16, 2021 8.483 8.563 8.288 8.394 596,142 -0.03(-0.32%)
Dec 15, 2021 8.296 8.430 8.119 8.421 770,953 +0.12(+1.39%)
Dec 14, 2021 8.252 8.403 8.252 8.305 554,257 +0.04(+0.43%)
Dec 13, 2021 8.518 8.572 8.261 8.270 523,937 -0.28(-3.32%)
Dec 10, 2021 8.660 8.722 8.527 8.554 514,675 -0.08(-0.92%)
Dec 09, 2021 8.749 8.749 8.625 8.634 317,240 -0.22(-2.51%)
Dec 08, 2021 8.669 8.900 8.669 8.855 433,498 +0.17(+1.94%)
Dec 07, 2021 8.758 8.816 8.660 8.687 442,211 -0.01(-0.10%)
Dec 06, 2021 8.465 8.789 8.438 8.696 479,941 +0.33(+3.92%)
Dec 03, 2021 8.350 8.438 8.296 8.367 397,377 +0.04(+0.53%)
Dec 02, 2021 8.119 8.394 8.110 8.323 505,344 +0.28(+3.53%)
Dec 01, 2021 8.367 8.465 8.030 8.039 572,995 -0.15(-1.78%)
Nov 30, 2021 8.308 8.308 8.176 8.185 634,497 -0.19(-2.22%)
Nov 29, 2021 8.494 8.565 8.220 8.370 529,310 +0.01(+0.11%)
Nov 26, 2021 8.441 8.476 8.176 8.361 522,115 -0.25(-2.87%)
Nov 24, 2021 8.556 8.706 8.503 8.609 215,923 +0.04(+0.41%)
Nov 23, 2021 8.688 8.759 8.574 8.574 396,554 -0.05(-0.61%)
Nov 22, 2021 8.529 8.755 8.467 8.627 547,070 +0.19(+2.20%)
Nov 19, 2021 8.529 8.574 8.401 8.441 291,627 -0.17(-1.95%)
Nov 18, 2021 8.644 8.609 8.547 8.609 337,237 -0.04(-0.51%)
Nov 17, 2021 8.697 8.697 8.463 8.653 331,380 -0.04(-0.51%)
Nov 16, 2021 8.865 8.865 8.644 8.697 308,853 -0.17(-1.89%)
Nov 15, 2021 8.715 8.874 8.715 8.865 374,804 +0.15(+1.72%)
Nov 12, 2021 8.759 8.821 8.688 8.715 323,571 -0.02(-0.20%)
Nov 11, 2021 8.627 8.759 8.565 8.733 318,717 +0.12(+1.44%)
Nov 10, 2021 8.582 8.609 355,066 +0.04(+0.41%)
Nov 09, 2021 8.450 8.613 8.450 8.574 437,437 +0.07(+0.83%)
Nov 08, 2021 8.600 8.622 8.432 8.503 579,031 -0.07(-0.82%)
Nov 05, 2021 8.397 8.644 8.397 8.574 475,607 +0.25(+2.97%)
Nov 04, 2021 8.308 8.388 8.171 8.326 491,434 +0.03(+0.32%)
Nov 03, 2021 8.149 8.370 8.149 8.300 381,400 +0.12(+1.51%)
Nov 02, 2021 8.300 8.326 8.145 8.176 416,941 -0.11(-1.28%)
Nov 01, 2021 8.105 8.313 8.123 8.282 494,611 +0.20(+2.47%)
Oct 29, 2021 8.267 8.311 8.060 8.082 726,234 -0.22(-2.65%)
Oct 28, 2021 8.329 8.373 8.197 8.302 645,984 -0.03(-0.32%)
Oct 27, 2021 8.769 8.698 8.258 8.329 796,286 -0.27(-3.17%)
Oct 26, 2021 8.751 8.602 8.602 559,349 -0.12(-1.41%)
Oct 25, 2021 8.672 8.751 8.584 8.725 347,197 +0.05(+0.61%)
Oct 22, 2021 8.734 8.773 8.672 8.672 308,163 -0.08(-0.91%)
Oct 21, 2021 8.813 8.857 8.672 8.751 362,858 -0.06(-0.70%)
Oct 20, 2021 8.707 8.945 8.689 8.813 402,691 +0.10(+1.11%)
Oct 19, 2021 8.936 8.971 8.698 8.716 475,763 -0.21(-2.37%)
Oct 18, 2021 8.919 8.980 8.848 8.927 386,748 -0.05(-0.59%)
Oct 15, 2021 9.068 9.134 8.980 8.980 500,995 +0.01(+0.10%)
Oct 14, 2021 9.051 9.081 8.910 8.971 349,791 +0.01(+0.10%)
Oct 13, 2021 8.927 8.980 8.804 8.963 320,244 +0.04(+0.39%)
Oct 12, 2021 8.822 8.985 8.778 8.927 326,188 +0.11(+1.30%)
Oct 11, 2021 8.707 8.826 8.650 8.813 267,136 +0.15(+1.73%)
Oct 08, 2021 8.751 8.874 8.628 8.663 545,229 -0.09(-1.01%)
Oct 07, 2021 8.822 8.852 8.712 8.751 455,966 +0.04(+0.51%)
Oct 06, 2021 8.769 8.795 8.522 8.707 582,135 -0.14(-1.59%)
Oct 05, 2021 8.822 8.866 8.637 8.848 518,019 +0.04(+0.40%)
Oct 04, 2021 8.795 8.866 8.725 8.813 433,229 +0.01(+0.10%)
Oct 01, 2021 8.610 8.888 8.600 8.804 584,396 +0.23(+2.63%)
Sep 30, 2021 8.719 8.763 8.482 8.579 628,285 -0.11(-1.21%)
Sep 29, 2021 8.693 8.745 8.570 8.684 392,935 +0.04(+0.51%)
Sep 28, 2021 8.763 8.833 8.631 8.640 477,276 -0.14(-1.60%)
Sep 27, 2021 8.772 8.960 8.754 8.780 444,707 +0.04(+0.50%)
Sep 24, 2021 8.921 8.991 8.737 8.737 360,465 -0.24(-2.64%)
Sep 23, 2021 8.868 8.995 8.842 8.973 602,832 +0.12(+1.39%)
Sep 22, 2021 8.780 8.934 8.780 8.851 695,351 +0.11(+1.20%)
Sep 21, 2021 8.772 8.859 8.710 8.745 634,013 +0.04(+0.40%)
Sep 20, 2021 8.552 8.763 8.491 8.710 956,800 +0.06(+0.71%)
Sep 17, 2021 8.772 8.881 8.649 8.649 2,440,304 -0.05(-0.60%)
Sep 16, 2021 8.701 8.732 8.561 8.701 702,831 +0.04(+0.51%)
Sep 15, 2021 8.587 8.710 8.561 8.658 957,678 +0.08(+0.92%)
Sep 14, 2021 8.649 8.684 8.487 8.579 668,772 +0.01(+0.10%)
Sep 13, 2021 8.500 8.719 8.289 8.570 1,059,498 +0.09(+1.03%)
Sep 10, 2021 8.649 8.684 8.456 8.482 908,490 -0.11(-1.33%)
Sep 09, 2021 8.640 8.693 8.570 8.596 632,451 -0.08(-0.91%)
Sep 08, 2021 8.517 8.675 8.491 8.675 533,878 +0.11(+1.33%)
Sep 07, 2021 8.596 8.706 8.491 8.561 510,037 -0.05(-0.61%)
Sep 03, 2021 8.623 8.623 8.456 8.614 547,559 -0.04(-0.41%)
Sep 02, 2021 8.640 8.701 8.561 8.649 626,414 -0.03(-0.30%)
Sep 01, 2021 8.693 8.763 8.552 8.675 512,738 +0.10(+1.19%)
Aug 31, 2021 8.521 8.617 8.447 8.573 628,495 +0.05(+0.62%)
Aug 30, 2021 8.739 8.739 8.442 8.521 532,091 -0.25(-2.89%)
Aug 27, 2021 8.565 8.774 8.552 8.774 798,772 +0.30(+3.51%)
Aug 26, 2021 8.547 8.591 8.425 8.477 452,830 -0.08(-0.92%)
Aug 25, 2021 8.425 8.608 8.320 8.556 461,721 +0.15(+1.77%)
Aug 24, 2021 8.381 8.434 8.285 8.407 337,618 +0.06(+0.73%)
Aug 23, 2021 8.434 8.512 8.281 8.346 447,765 -0.04(-0.52%)
Aug 20, 2021 8.101 8.425 8.075 8.390 525,010 +0.24(+3.00%)
Aug 19, 2021 8.145 8.231 8.014 8.145 508,227 -0.12(-1.48%)
Aug 18, 2021 8.250 8.407 8.180 8.268 539,327 -0.04(-0.53%)
Aug 17, 2021 8.425 8.425 8.084 8.311 806,488 -0.15(-1.76%)
Aug 16, 2021 8.285 8.512 8.154 8.460 1,099,685 +0.23(+2.76%)
Aug 13, 2021 8.084 8.268 8.040 8.233 385,021 +0.14(+1.73%)
Aug 12, 2021 8.023 8.101 7.970 8.093 376,947 +0.06(+0.76%)
Aug 11, 2021 8.067 8.110 7.905 8.032 525,086 -0.04(-0.54%)
Aug 10, 2021 8.119 8.163 8.005 8.075 283,360 -0.03(-0.32%)
Aug 09, 2021 8.154 8.154 7.935 8.101 643,536 -0.04(-0.54%)
Aug 06, 2021 8.180 8.294 8.067 8.145 362,311 -0.06(-0.75%)
Aug 05, 2021 7.857 8.250 7.809 8.206 632,761 +0.50(+6.46%)
Aug 04, 2021 7.699 7.813 7.560 7.708 690,024 -0.01(-0.11%)
Aug 03, 2021 7.656 7.717 7.455 7.717 622,284 +0.12(+1.61%)
Aug 02, 2021 7.804 7.950 7.568 7.595 657,984 -0.11(-1.41%)
Jul 30, 2021 7.572 7.781 7.555 7.703 1,111,053 +0.12(+1.61%)
Jul 29, 2021 7.694 7.764 7.564 7.581 485,262 +0.04(+0.58%)
Jul 28, 2021 7.581 7.633 7.424 7.538 692,682 +0.03(+0.35%)
Jul 27, 2021 7.485 7.525 7.355 7.511 522,482 +0.01(+0.12%)
Jul 26, 2021 7.050 7.529 7.050 7.503 1,256,979 +0.45(+6.42%)
Jul 23, 2021 7.033 7.076 6.954 7.050 161,267 +0.05(+0.75%)
Jul 22, 2021 7.094 7.094 6.933 6.998 331,007 -0.10(-1.47%)
Jul 21, 2021 7.050 7.172 7.050 7.102 263,729 +0.13(+1.87%)
Jul 20, 2021 6.728 7.085 6.702 6.972 535,600 +0.28(+4.16%)
Jul 19, 2021 6.833 6.850 6.580 6.693 925,239 -0.24(-3.39%)
Jul 16, 2021 7.033 7.050 6.885 6.928 417,610 -0.04(-0.62%)
Jul 15, 2021 6.963 7.015 6.920 6.972 348,472 +0.01(+0.12%)
Jul 14, 2021 6.989 7.050 6.898 6.963 481,659 +0.03(+0.38%)
Jul 13, 2021 7.076 7.085 6.907 6.937 533,255 -0.17(-2.33%)
Jul 12, 2021 7.024 7.129 6.976 7.102 490,589 +0.04(+0.62%)
Jul 09, 2021 6.815 7.068 6.798 7.059 674,259 +0.35(+5.19%)
Jul 08, 2021 6.780 6.876 6.659 6.711 626,798 -0.17(-2.53%)
Jul 07, 2021 6.920 6.972 6.824 6.885 406,809 -0.07(-1.00%)
Jul 06, 2021 7.059 7.059 6.754 6.954 928,366 -0.08(-1.11%)
Jul 02, 2021 7.163 7.250 7.015 7.033 385,303 -0.13(-1.82%)
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.