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

Whitestone REIT (NY: WSR )

12.34 +0.09 (+0.73%)
Official Closing 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 (%)
Mar 28, 2024 12.19 12.46 12.19 12.46 373,722 +0.32(+2.62%)
Mar 27, 2024 12.02 12.18 11.89 12.15 423,292 +0.23(+1.92%)
Mar 26, 2024 12.00 12.04 11.88 11.92 284,162 -0.05(-0.41%)
Mar 25, 2024 12.05 12.15 11.91 11.97 235,277 -0.06(-0.50%)
Mar 22, 2024 12.39 12.39 12.01 12.03 282,177 -0.32(-2.57%)
Mar 21, 2024 12.36 12.47 12.31 12.34 351,253 +0.04(+0.32%)
Mar 20, 2024 11.95 12.35 11.92 12.30 226,855 +0.29(+2.40%)
Mar 19, 2024 11.83 12.03 11.82 12.02 181,259 +0.18(+1.51%)
Mar 18, 2024 11.88 11.97 11.84 11.84 285,339 -0.01(-0.08%)
Mar 15, 2024 11.95 12.07 11.74 11.85 596,060 -0.16(-1.32%)
Mar 14, 2024 12.32 12.32 11.94 12.01 301,155 -0.28(-2.26%)
Mar 13, 2024 12.11 12.30 12.07 12.29 347,947 +0.12(+0.98%)
Mar 12, 2024 11.97 12.20 11.88 12.17 305,437 +0.15(+1.24%)
Mar 11, 2024 12.03 12.10 11.94 12.02 215,062 -0.07(-0.58%)
Mar 08, 2024 12.14 12.30 11.91 12.09 289,128 +0.12(+1.00%)
Mar 07, 2024 12.15 12.27 11.82 11.97 488,137 -0.03(-0.25%)
Mar 06, 2024 12.12 12.23 11.92 12.00 345,342 -0.12(-0.98%)
Mar 05, 2024 12.36 12.39 12.12 12.12 343,831 -0.11(-0.89%)
Mar 04, 2024 12.11 12.38 12.11 12.23 246,201 +0.09(+0.74%)
Mar 01, 2024 12.18 12.20 12.08 12.14 288,542 -0.06(-0.49%)
Feb 29, 2024 12.23 12.26 12.09 12.20 254,460 +0.11(+0.90%)
Feb 28, 2024 12.04 12.19 12.04 12.09 201,665 -0.06(-0.49%)
Feb 27, 2024 12.17 12.27 12.15 12.15 314,947 +0.05(+0.41%)
Feb 26, 2024 12.11 12.16 12.04 12.10 269,054 -0.08(-0.65%)
Feb 23, 2024 12.27 12.29 12.11 12.18 300,755 -0.12(-0.97%)
Feb 22, 2024 12.24 12.33 12.18 12.29 277,164 +0.01(+0.08%)
Feb 21, 2024 12.26 12.35 12.20 12.28 232,808 +0.04(+0.32%)
Feb 20, 2024 12.20 12.27 12.08 12.25 306,033 -0.09(-0.72%)
Feb 16, 2024 12.38 12.47 12.26 12.33 335,360 -0.17(-1.35%)
Feb 15, 2024 12.43 12.58 12.37 12.50 309,200 +0.20(+1.61%)
Feb 14, 2024 12.44 12.45 12.26 12.30 240,279 -0.07(-0.56%)
Feb 13, 2024 12.32 12.48 12.08 12.37 323,451 -0.26(-2.04%)
Feb 12, 2024 12.63 12.72 12.55 12.63 302,366 +0.06(+0.47%)
Feb 09, 2024 12.46 12.59 12.32 12.57 337,823 +0.05(+0.40%)
Feb 08, 2024 12.57 12.65 12.40 12.52 441,095 -0.05(-0.39%)
Feb 07, 2024 12.74 12.74 12.56 12.57 428,124 -0.14(-1.09%)
Feb 06, 2024 12.75 12.80 12.68 12.71 299,762 -0.13(-1.00%)
Feb 05, 2024 12.87 12.99 12.69 12.84 505,766 -0.03(-0.23%)
Feb 02, 2024 12.87 12.94 12.79 12.87 832,944 -0.08(-0.61%)
Feb 01, 2024 12.84 12.97 12.69 12.95 580,365 +0.20(+1.55%)
Jan 31, 2024 12.83 12.92 12.66 12.75 812,235 -0.08(-0.62%)
Jan 30, 2024 12.71 12.85 12.64 12.83 342,270 +0.25(+1.96%)
Jan 29, 2024 12.63 12.63 12.49 12.58 166,361 -0.04(-0.31%)
Jan 26, 2024 12.67 12.71 12.56 12.62 187,720 +0.03(+0.24%)
Jan 25, 2024 12.59 12.64 12.47 12.59 186,746 +0.21(+1.67%)
Jan 24, 2024 12.62 12.67 12.34 12.38 235,843 -0.13(-1.02%)
Jan 23, 2024 12.62 12.67 12.44 12.51 207,751 -0.06(-0.47%)
Jan 22, 2024 12.60 12.71 12.50 12.57 289,126 +0.05(+0.39%)
Jan 19, 2024 12.43 12.56 12.28 12.52 375,114 +0.17(+1.36%)
Jan 18, 2024 12.21 12.38 12.10 12.36 359,773 +0.18(+1.46%)
Jan 17, 2024 11.94 12.20 11.94 12.18 377,071 +0.04(+0.33%)
Jan 16, 2024 12.16 12.19 11.96 12.14 625,906 +0.23(+1.90%)
Jan 12, 2024 11.98 12.06 11.79 11.91 257,373 +0.08(+0.67%)
Jan 11, 2024 11.48 11.84 11.42 11.83 1,602,122 +0.40(+3.54%)
Jan 10, 2024 11.50 11.57 11.41 11.43 315,507 -0.08(-0.69%)
Jan 09, 2024 11.58 11.61 11.50 11.51 169,192 -0.23(-1.93%)
Jan 08, 2024 11.54 11.74 11.52 11.73 146,667 +0.22(+1.89%)
Jan 05, 2024 11.55 11.72 11.47 11.52 197,889 -0.15(-1.27%)
Jan 04, 2024 11.83 11.85 11.66 11.66 196,643 -0.13(-1.09%)
Jan 03, 2024 11.89 11.89 11.75 11.79 249,764 -0.19(-1.57%)
Jan 02, 2024 12.06 12.16 11.94 11.98 302,947 -0.11(-0.90%)
Dec 29, 2023 12.30 12.30 12.09 12.09 299,889 -0.18(-1.44%)
Dec 28, 2023 12.14 12.28 12.09 12.27 205,722 +0.06(+0.48%)
Dec 27, 2023 12.15 12.24 12.06 12.21 260,027 +0.04(+0.32%)
Dec 26, 2023 12.05 12.19 12.02 12.17 198,869 +0.13(+1.06%)
Dec 22, 2023 12.16 12.22 12.04 12.04 269,873 -0.02(-0.16%)
Dec 21, 2023 12.12 12.16 11.93 12.06 327,420 +0.06(+0.49%)
Dec 20, 2023 12.27 12.42 12.00 12.00 612,896 -0.24(-1.93%)
Dec 19, 2023 12.13 12.26 12.07 12.24 618,816 +0.20(+1.63%)
Dec 18, 2023 12.13 12.13 11.93 12.04 560,933 -0.09(-0.73%)
Dec 15, 2023 12.14 12.15 12.02 12.13 1,272,197 -0.03(-0.24%)
Dec 14, 2023 12.07 12.17 11.96 12.16 482,520 +0.27(+2.23%)
Dec 13, 2023 11.45 11.94 11.37 11.89 456,969 +0.44(+3.87%)
Dec 12, 2023 11.46 11.58 11.36 11.45 352,923 +0.01(+0.09%)
Dec 11, 2023 11.37 11.49 11.29 11.44 325,973 +0.09(+0.78%)
Dec 08, 2023 11.19 11.35 11.15 11.35 276,871 +0.11(+0.96%)
Dec 07, 2023 11.08 11.29 11.05 11.24 279,464 +0.16(+1.42%)
Dec 06, 2023 11.15 11.28 11.07 11.09 334,076 -0.05(-0.44%)
Dec 05, 2023 11.14 11.19 11.10 11.13 316,363 -0.07(-0.61%)
Dec 04, 2023 10.93 11.21 10.93 11.20 333,464 +0.20(+1.79%)
Dec 01, 2023 10.66 11.03 10.64 11.01 467,470 +0.27(+2.47%)
Nov 30, 2023 10.75 10.93 10.69 10.74 3,356,411 +0.06(+0.55%)
Nov 29, 2023 10.91 10.98 10.67 10.68 326,841 -0.11(-1.00%)
Nov 28, 2023 10.86 10.90 10.76 10.79 298,390 -0.05(-0.45%)
Nov 27, 2023 10.90 11.00 10.84 10.84 414,447 -0.09(-0.81%)
Nov 24, 2023 10.88 10.95 10.81 10.93 223,570 +0.08(+0.72%)
Nov 22, 2023 10.83 10.91 10.80 10.85 331,924 +0.12(+1.10%)
Nov 21, 2023 10.70 10.79 10.67 10.73 364,342 -0.02(-0.18%)
Nov 20, 2023 10.74 10.84 10.66 10.75 245,169 +0.00(+0.00%)
Nov 17, 2023 10.82 10.84 10.75 10.75 388,450 +0.02(+0.18%)
Nov 16, 2023 10.85 10.90 10.71 10.73 340,833 -0.08(-0.73%)
Nov 15, 2023 10.79 10.92 10.72 10.81 561,748 +0.05(+0.46%)
Nov 14, 2023 10.63 10.84 10.62 10.76 309,907 +0.48(+4.67%)
Nov 13, 2023 10.10 10.30 10.06 10.28 333,692 +0.13(+1.25%)
Nov 10, 2023 10.17 10.18 10.05 10.15 332,818 +0.07(+0.68%)
Nov 09, 2023 10.16 10.21 10.02 10.08 319,899 -0.05(-0.48%)
Nov 08, 2023 10.18 10.22 10.08 10.13 158,855 -0.05(-0.48%)
Nov 07, 2023 10.50 10.50 10.14 10.18 243,876 -0.30(-2.90%)
Nov 06, 2023 10.68 10.68 10.43 10.49 391,860 -0.19(-1.74%)
Nov 03, 2023 10.44 10.73 10.39 10.67 646,512 +0.39(+3.81%)
Nov 02, 2023 9.947 10.36 9.928 10.28 543,184 +0.55(+5.64%)
Nov 01, 2023 9.643 9.761 9.281 9.732 367,269 +0.02(+0.20%)
Oct 31, 2023 9.527 9.722 9.463 9.712 276,544 +0.25(+2.68%)
Oct 30, 2023 9.390 9.477 9.322 9.458 304,533 +0.17(+1.79%)
Oct 27, 2023 9.761 9.771 9.263 9.292 448,180 -0.43(-4.42%)
Oct 26, 2023 9.107 10.06 9.097 9.722 1,984,679 +0.67(+7.44%)
Oct 25, 2023 8.980 9.078 8.960 9.048 194,126 -0.05(-0.54%)
Oct 24, 2023 9.126 9.165 9.058 9.097 233,322 +0.08(+0.87%)
Oct 23, 2023 9.078 9.205 9.019 9.019 365,552 -0.15(-1.60%)
Oct 20, 2023 9.458 9.536 9.165 9.165 283,902 -0.25(-2.69%)
Oct 19, 2023 9.507 9.649 9.419 9.419 432,542 -0.15(-1.53%)
Oct 18, 2023 9.673 9.692 9.546 9.566 183,273 -0.19(-1.90%)
Oct 17, 2023 9.575 9.868 9.575 9.751 339,522 +0.13(+1.32%)
Oct 16, 2023 9.507 9.624 9.439 9.624 326,078 +0.20(+2.18%)
Oct 13, 2023 9.487 9.487 9.317 9.419 275,245 -0.03(-0.31%)
Oct 12, 2023 9.527 9.527 9.361 9.448 284,506 -0.09(-0.92%)
Oct 11, 2023 9.322 9.546 9.322 9.536 184,329 +0.25(+2.73%)
Oct 10, 2023 9.224 9.351 9.224 9.283 182,412 +0.06(+0.63%)
Oct 09, 2023 9.058 9.283 9.058 9.224 142,421 +0.13(+1.39%)
Oct 06, 2023 9.078 9.195 8.999 9.097 219,091 -0.03(-0.32%)
Oct 05, 2023 8.980 9.146 8.980 9.126 313,677 +0.16(+1.74%)
Oct 04, 2023 8.970 9.078 8.868 8.970 336,185 +0.01(+0.11%)
Oct 03, 2023 9.107 9.117 8.853 8.960 346,121 -0.17(-1.82%)
Oct 02, 2023 9.351 9.351 9.038 9.126 476,443 -0.23(-2.50%)
Sep 29, 2023 9.516 9.516 9.283 9.361 347,058 -0.04(-0.41%)
Sep 28, 2023 9.370 9.468 9.361 9.399 356,650 +0.05(+0.52%)
Sep 27, 2023 9.273 9.399 9.254 9.351 346,159 +0.16(+1.69%)
Sep 26, 2023 9.351 9.409 9.171 9.195 215,323 -0.19(-2.07%)
Sep 25, 2023 9.399 9.419 9.365 9.390 220,937 -0.04(-0.41%)
Sep 22, 2023 9.526 9.613 9.429 9.429 246,262 -0.09(-0.92%)
Sep 21, 2023 9.623 9.662 9.516 9.516 362,807 -0.16(-1.61%)
Sep 20, 2023 9.769 9.816 9.662 9.672 192,680 -0.02(-0.20%)
Sep 19, 2023 9.623 9.711 9.574 9.691 233,358 +0.11(+1.12%)
Sep 18, 2023 9.691 9.711 9.570 9.584 476,108 -0.12(-1.20%)
Sep 15, 2023 9.681 9.715 9.642 9.701 754,197 -0.05(-0.50%)
Sep 14, 2023 9.730 9.788 9.706 9.749 244,933 +0.09(+0.91%)
Sep 13, 2023 9.594 9.691 9.594 9.662 251,196 +0.07(+0.71%)
Sep 12, 2023 9.623 9.633 9.555 9.594 313,966 -0.04(-0.40%)
Sep 11, 2023 9.633 9.667 9.555 9.633 229,966 +0.04(+0.41%)
Sep 08, 2023 9.594 9.681 9.584 9.594 272,837 -0.01(-0.10%)
Sep 07, 2023 9.662 9.735 9.555 9.604 621,326 -0.07(-0.70%)
Sep 06, 2023 9.642 9.681 9.555 9.672 214,212 +0.09(+0.91%)
Sep 05, 2023 9.574 9.642 9.545 9.584 259,281 -0.09(-0.90%)
Sep 01, 2023 9.740 9.837 9.662 9.672 228,779 -0.01(-0.10%)
Aug 31, 2023 9.652 9.730 9.652 9.681 260,867 +0.03(+0.30%)
Aug 30, 2023 9.575 9.681 9.575 9.652 232,884 +0.05(+0.50%)
Aug 29, 2023 9.507 9.623 9.425 9.604 279,724 +0.12(+1.22%)
Aug 28, 2023 9.226 9.502 9.226 9.488 272,308 +0.22(+2.40%)
Aug 25, 2023 9.372 9.430 9.265 9.265 153,768 -0.07(-0.73%)
Aug 24, 2023 9.304 9.483 9.294 9.333 257,358 -0.01(-0.10%)
Aug 23, 2023 9.226 9.362 9.217 9.343 259,061 +0.15(+1.69%)
Aug 22, 2023 9.246 9.255 9.168 9.188 245,432 +0.00(+0.00%)
Aug 21, 2023 9.410 9.410 9.168 9.188 360,004 -0.24(-2.57%)
Aug 18, 2023 9.420 9.490 9.362 9.430 617,421 -0.07(-0.71%)
Aug 17, 2023 9.730 9.755 9.497 9.497 215,304 -0.18(-1.90%)
Aug 16, 2023 9.768 9.875 9.681 9.681 248,363 -0.09(-0.89%)
Aug 15, 2023 9.846 9.952 9.749 9.768 273,830 -0.15(-1.46%)
Aug 14, 2023 9.943 10.03 9.904 9.914 212,317 -0.13(-1.25%)
Aug 11, 2023 10.15 10.19 10.03 10.04 219,432 -0.12(-1.14%)
Aug 10, 2023 10.32 10.39 10.14 10.16 263,439 -0.15(-1.50%)
Aug 09, 2023 10.19 10.39 10.18 10.31 229,750 +0.04(+0.38%)
Aug 08, 2023 10.40 10.40 10.18 10.27 234,441 -0.08(-0.75%)
Aug 07, 2023 10.10 10.35 10.10 10.35 430,841 +0.34(+3.39%)
Aug 04, 2023 9.972 10.14 9.972 10.01 231,404 +0.03(+0.29%)
Aug 03, 2023 9.865 10.07 9.817 9.981 380,035 +0.05(+0.49%)
Aug 02, 2023 9.827 10.10 9.827 9.933 407,135 +0.05(+0.49%)
Aug 01, 2023 9.923 9.943 9.843 9.885 267,443 -0.07(-0.68%)
Jul 31, 2023 9.895 9.962 9.842 9.952 367,241 +0.07(+0.68%)
Jul 28, 2023 9.962 10.05 9.846 9.885 272,258 +0.00(+0.00%)
Jul 27, 2023 10.00 10.05 9.846 9.885 414,826 -0.08(-0.77%)
Jul 26, 2023 9.798 9.972 9.788 9.962 309,944 +0.17(+1.77%)
Jul 25, 2023 9.750 9.798 9.711 9.788 269,688 +0.05(+0.50%)
Jul 24, 2023 9.682 9.817 9.644 9.740 173,011 +0.03(+0.30%)
Jul 21, 2023 9.846 9.856 9.692 9.711 210,163 -0.08(-0.79%)
Jul 20, 2023 9.760 9.817 9.692 9.788 185,514 +0.04(+0.40%)
Jul 19, 2023 9.586 9.755 9.586 9.750 269,218 +0.16(+1.71%)
Jul 18, 2023 9.461 9.682 9.461 9.586 258,027 +0.04(+0.40%)
Jul 17, 2023 9.432 9.567 9.388 9.547 229,366 +0.09(+0.92%)
Jul 14, 2023 9.518 9.547 9.412 9.461 205,131 -0.07(-0.71%)
Jul 13, 2023 9.499 9.547 9.422 9.528 312,626 +0.05(+0.51%)
Jul 12, 2023 9.644 9.711 9.480 9.480 482,302 -0.08(-0.81%)
Jul 11, 2023 9.432 9.576 9.393 9.557 298,070 +0.17(+1.85%)
Jul 10, 2023 9.258 9.432 9.248 9.383 334,094 +0.04(+0.41%)
Jul 07, 2023 9.258 9.494 9.258 9.345 399,182 +0.05(+0.52%)
Jul 06, 2023 9.248 9.311 9.133 9.297 332,426 -0.07(-0.72%)
Jul 05, 2023 9.393 9.468 9.287 9.364 326,322 -0.07(-0.72%)
Jul 03, 2023 9.268 9.441 9.268 9.432 129,000 +0.12(+1.24%)
Jun 30, 2023 9.460 9.460 9.230 9.316 266,716 -0.04(-0.41%)
Jun 29, 2023 9.153 9.374 9.126 9.354 303,982 +0.19(+2.10%)
Jun 28, 2023 9.268 9.268 9.119 9.162 230,405 -0.12(-1.24%)
Jun 27, 2023 9.143 9.282 9.114 9.278 255,021 +0.15(+1.68%)
Jun 26, 2023 8.970 9.172 8.922 9.124 251,294 +0.12(+1.28%)
Jun 23, 2023 9.018 9.181 8.965 9.009 1,378,887 -0.12(-1.37%)
Jun 22, 2023 9.230 9.230 8.989 9.133 271,254 -0.09(-0.94%)
Jun 21, 2023 9.326 9.345 9.210 9.220 241,705 -0.16(-1.74%)
Jun 20, 2023 9.402 9.460 9.263 9.383 261,390 -0.05(-0.51%)
Jun 16, 2023 9.354 9.450 9.249 9.431 675,892 +0.15(+1.66%)
Jun 15, 2023 9.181 9.278 9.124 9.278 207,900 +0.07(+0.73%)
Jun 14, 2023 9.412 9.479 9.177 9.210 266,727 -0.18(-1.94%)
Jun 13, 2023 9.297 9.450 9.249 9.393 338,872 +0.08(+0.82%)
Jun 12, 2023 9.220 9.326 9.162 9.316 229,219 +0.09(+0.94%)
Jun 09, 2023 9.124 9.287 9.124 9.230 284,954 +0.16(+1.80%)
Jun 08, 2023 9.181 9.181 8.989 9.066 372,457 -0.12(-1.26%)
Jun 07, 2023 8.941 9.210 8.893 9.181 360,885 +0.33(+3.69%)
Jun 06, 2023 8.509 8.869 8.490 8.855 277,471 +0.36(+4.18%)
Jun 05, 2023 8.653 8.672 8.495 8.500 291,412 -0.19(-2.21%)
Jun 02, 2023 8.528 8.720 8.519 8.692 365,442 +0.29(+3.43%)
Jun 01, 2023 8.432 8.471 8.298 8.404 294,377 +0.01(+0.11%)
May 31, 2023 8.365 8.418 8.284 8.394 243,108 +0.02(+0.23%)
May 30, 2023 8.337 8.423 8.317 8.375 257,517 +0.05(+0.57%)
May 26, 2023 8.193 8.356 8.193 8.327 255,842 +0.12(+1.52%)
May 25, 2023 8.327 8.375 8.165 8.203 327,878 -0.14(-1.72%)
May 24, 2023 8.518 8.518 8.337 8.346 323,027 -0.18(-2.13%)
May 23, 2023 8.509 8.652 8.499 8.528 383,673 +0.03(+0.34%)
May 22, 2023 8.308 8.518 8.260 8.499 421,158 +0.27(+3.25%)
May 19, 2023 8.308 8.317 8.136 8.231 786,389 +0.03(+0.35%)
May 18, 2023 8.021 8.255 7.992 8.203 386,400 +0.14(+1.78%)
May 17, 2023 7.926 8.078 7.849 8.059 310,101 +0.20(+2.55%)
May 16, 2023 8.040 8.117 7.849 7.859 328,689 -0.23(-2.84%)
May 15, 2023 8.117 8.169 8.026 8.088 389,573 -0.03(-0.35%)
May 12, 2023 8.145 8.222 8.069 8.117 350,305 +0.02(+0.24%)
May 11, 2023 8.126 8.251 8.088 8.098 303,052 -0.10(-1.17%)
May 10, 2023 8.260 8.404 8.155 8.193 348,878 +0.06(+0.71%)
May 09, 2023 8.136 8.241 8.117 8.136 286,051 -0.05(-0.58%)
May 08, 2023 8.289 8.317 8.107 8.184 280,040 -0.10(-1.15%)
May 05, 2023 8.241 8.351 8.218 8.279 253,329 +0.16(+2.00%)
May 04, 2023 8.193 8.231 7.992 8.117 290,778 -0.14(-1.74%)
May 03, 2023 8.069 8.442 7.935 8.260 472,269 +0.16(+2.01%)
May 02, 2023 8.308 8.317 8.050 8.098 303,779 -0.28(-3.31%)
May 01, 2023 8.509 8.595 8.317 8.375 374,990 -0.14(-1.68%)
Apr 28, 2023 8.471 8.585 8.433 8.518 306,424 +0.09(+1.02%)
Apr 27, 2023 8.309 8.480 8.295 8.433 311,809 +0.12(+1.49%)
Apr 26, 2023 8.337 8.404 8.271 8.309 317,449 -0.10(-1.13%)
Apr 25, 2023 8.404 8.456 8.353 8.404 273,624 -0.06(-0.67%)
Apr 24, 2023 8.547 8.580 8.414 8.461 281,471 -0.09(-1.00%)
Apr 21, 2023 8.604 8.632 8.490 8.547 246,293 -0.04(-0.44%)
Apr 20, 2023 8.709 8.732 8.518 8.585 344,410 -0.14(-1.64%)
Apr 19, 2023 8.680 8.785 8.556 8.728 287,024 +0.01(+0.11%)
Apr 18, 2023 8.842 8.842 8.647 8.718 222,624 -0.09(-0.97%)
Apr 17, 2023 8.613 8.804 8.604 8.804 264,134 +0.18(+2.10%)
Apr 14, 2023 8.613 8.661 8.509 8.623 438,994 +0.04(+0.44%)
Apr 13, 2023 8.499 8.594 8.461 8.585 450,832 +0.12(+1.46%)
Apr 12, 2023 8.518 8.594 8.409 8.461 763,818 +0.10(+1.14%)
Apr 11, 2023 8.423 8.442 8.318 8.366 318,298 -0.02(-0.23%)
Apr 10, 2023 8.433 8.471 8.261 8.385 260,670 -0.07(-0.79%)
Apr 06, 2023 8.366 8.471 8.337 8.452 259,627 +0.15(+1.83%)
Apr 05, 2023 8.347 8.395 8.280 8.299 238,731 -0.09(-1.02%)
Apr 04, 2023 8.594 8.594 8.323 8.385 362,499 -0.17(-2.00%)
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.