Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.10 +0.06 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2022 8.716 8.748 8.624 8.679 316,851 -0.06(-0.63%)
Oct 28, 2022 8.541 8.753 8.448 8.734 248,141 +0.25(+2.93%)
Oct 27, 2022 8.476 8.582 8.430 8.485 205,894 +0.08(+0.99%)
Oct 26, 2022 8.412 8.508 8.264 8.402 198,348 +0.07(+0.89%)
Oct 25, 2022 8.052 8.425 7.997 8.328 201,246 +0.30(+3.79%)
Oct 24, 2022 8.015 8.052 7.895 8.024 181,284 +0.06(+0.81%)
Oct 21, 2022 7.867 8.024 7.794 7.960 189,508 +0.15(+1.89%)
Oct 20, 2022 7.849 7.960 7.775 7.812 189,505 -0.05(-0.59%)
Oct 19, 2022 7.941 7.973 7.720 7.858 205,370 -0.24(-2.96%)
Oct 18, 2022 8.070 8.236 8.006 8.098 198,615 +0.14(+1.74%)
Oct 17, 2022 7.849 8.015 7.844 7.960 210,225 +0.23(+2.98%)
Oct 14, 2022 8.015 8.052 7.711 7.729 184,237 -0.20(-2.56%)
Oct 13, 2022 7.591 7.960 7.517 7.932 299,923 +0.24(+3.12%)
Oct 12, 2022 7.830 7.837 7.683 7.692 215,356 -0.13(-1.65%)
Oct 11, 2022 7.554 7.826 7.526 7.821 433,633 +0.24(+3.16%)
Oct 10, 2022 7.701 7.770 7.545 7.581 237,679 -0.11(-1.44%)
Oct 07, 2022 7.775 7.794 7.609 7.692 261,913 -0.12(-1.53%)
Oct 06, 2022 8.061 8.061 7.794 7.812 225,596 -0.24(-2.98%)
Oct 05, 2022 8.199 8.199 7.904 8.052 359,434 -0.20(-2.46%)
Oct 04, 2022 8.043 8.269 8.043 8.255 378,213 +0.19(+2.40%)
Oct 03, 2022 7.877 8.144 7.738 8.061 464,580 +0.30(+3.80%)
Sep 30, 2022 7.821 7.922 7.766 7.766 328,704 +0.02(+0.24%)
Sep 29, 2022 7.940 7.972 7.527 7.748 559,277 -0.28(-3.54%)
Sep 28, 2022 7.931 8.115 7.885 8.032 204,830 +0.14(+1.74%)
Sep 27, 2022 7.894 8.032 7.785 7.894 327,094 +0.02(+0.23%)
Sep 26, 2022 8.280 8.317 7.812 7.876 327,045 -0.48(-5.71%)
Sep 23, 2022 8.344 8.427 8.234 8.353 357,167 -0.14(-1.62%)
Sep 22, 2022 8.574 8.693 8.450 8.491 425,537 -0.13(-1.49%)
Sep 21, 2022 8.867 8.941 8.620 8.620 251,961 -0.26(-2.90%)
Sep 20, 2022 8.831 8.886 8.629 8.877 358,127 -0.11(-1.23%)
Sep 19, 2022 8.950 9.023 8.950 8.987 294,428 -0.04(-0.41%)
Sep 16, 2022 9.042 9.115 8.950 9.023 696,661 -0.05(-0.51%)
Sep 15, 2022 9.124 9.244 9.069 9.069 226,389 -0.09(-1.00%)
Sep 14, 2022 9.115 9.216 9.079 9.161 286,841 +0.00(+0.00%)
Sep 13, 2022 9.235 9.326 9.097 9.161 236,137 -0.22(-2.35%)
Sep 12, 2022 9.336 9.418 9.308 9.381 243,475 +0.06(+0.69%)
Sep 09, 2022 9.042 9.326 9.005 9.317 343,891 +0.37(+4.10%)
Sep 08, 2022 9.005 9.060 8.815 8.950 365,364 -0.08(-0.91%)
Sep 07, 2022 8.886 9.042 8.849 9.033 219,645 +0.08(+0.92%)
Sep 06, 2022 9.143 9.170 8.803 8.950 398,326 -0.15(-1.61%)
Sep 02, 2022 9.134 9.271 9.069 9.097 316,083 +0.00(+0.00%)
Sep 01, 2022 8.969 9.188 8.914 9.097 411,329 +0.10(+1.12%)
Aug 31, 2022 9.060 9.065 8.882 8.996 407,721 -0.03(-0.30%)
Aug 30, 2022 9.325 9.353 8.992 9.024 356,662 -0.36(-3.80%)
Aug 29, 2022 9.472 9.490 9.362 9.380 178,551 -0.15(-1.54%)
Aug 26, 2022 9.645 9.700 9.527 9.527 197,020 -0.13(-1.33%)
Aug 25, 2022 9.499 9.691 9.499 9.655 204,951 +0.09(+0.96%)
Aug 24, 2022 9.572 9.653 9.490 9.563 160,122 +0.05(+0.48%)
Aug 23, 2022 9.481 9.604 9.444 9.517 168,017 -0.01(-0.10%)
Aug 22, 2022 9.691 9.709 9.508 9.527 190,327 -0.26(-2.62%)
Aug 19, 2022 9.837 9.874 9.673 9.783 279,269 -0.10(-1.02%)
Aug 18, 2022 10.00 10.07 9.874 9.883 186,021 -0.06(-0.64%)
Aug 17, 2022 10.10 10.10 9.837 9.947 328,251 -0.27(-2.60%)
Aug 16, 2022 10.20 10.29 10.13 10.21 269,186 +0.05(+0.45%)
Aug 15, 2022 10.21 10.29 10.03 10.17 202,018 -0.05(-0.45%)
Aug 12, 2022 10.18 10.33 10.18 10.21 318,395 +0.09(+0.90%)
Aug 11, 2022 9.947 10.16 9.901 10.12 289,304 +0.22(+2.22%)
Aug 10, 2022 9.801 9.938 9.783 9.901 252,797 +0.16(+1.69%)
Aug 09, 2022 9.792 9.792 9.627 9.737 217,725 +0.01(+0.09%)
Aug 08, 2022 9.627 9.911 9.618 9.728 394,641 +0.18(+1.92%)
Aug 05, 2022 9.508 9.563 9.403 9.545 196,673 -0.03(-0.29%)
Aug 04, 2022 9.609 9.723 9.508 9.572 282,831 -0.04(-0.38%)
Aug 03, 2022 9.911 10.02 9.444 9.609 576,382 -0.43(-4.28%)
Aug 02, 2022 10.18 10.27 10.04 10.04 174,253 -0.16(-1.61%)
Aug 01, 2022 10.19 10.29 10.07 10.20 246,001 -0.03(-0.27%)
Jul 29, 2022 10.30 10.34 10.20 10.23 245,395 -0.12(-1.14%)
Jul 28, 2022 10.10 10.39 10.03 10.35 296,773 +0.33(+3.27%)
Jul 27, 2022 9.957 10.08 9.957 10.02 242,664 +0.05(+0.55%)
Jul 26, 2022 9.894 10.07 9.866 9.966 174,756 +0.10(+1.02%)
Jul 25, 2022 9.839 9.966 9.802 9.866 220,152 +0.08(+0.84%)
Jul 22, 2022 9.793 9.884 9.675 9.784 291,194 -0.02(-0.19%)
Jul 21, 2022 9.839 9.912 9.616 9.802 249,976 -0.13(-1.28%)
Jul 20, 2022 9.930 10.06 9.711 9.930 376,214 +0.00(+0.00%)
Jul 19, 2022 9.757 9.985 9.721 9.930 354,057 +0.29(+3.02%)
Jul 18, 2022 9.566 9.648 9.456 9.638 230,662 +0.18(+1.93%)
Jul 15, 2022 9.511 9.511 9.265 9.456 625,220 +0.14(+1.47%)
Jul 14, 2022 9.092 9.338 8.964 9.320 346,784 +0.15(+1.59%)
Jul 13, 2022 9.265 9.348 9.160 9.174 237,836 -0.17(-1.85%)
Jul 12, 2022 9.219 9.402 9.165 9.347 598,899 +0.09(+0.98%)
Jul 11, 2022 9.420 9.547 9.238 9.256 350,839 -0.19(-2.03%)
Jul 08, 2022 9.493 9.584 9.402 9.447 222,788 -0.07(-0.77%)
Jul 07, 2022 9.638 9.802 9.484 9.520 326,811 +0.22(+2.35%)
Jul 06, 2022 9.547 9.684 9.247 9.301 339,631 -0.37(-3.86%)
Jul 05, 2022 9.720 9.720 9.474 9.675 318,493 -0.19(-1.94%)
Jul 01, 2022 9.702 9.884 9.684 9.866 362,821 +0.11(+1.12%)
Jun 30, 2022 9.575 9.811 9.512 9.757 261,117 +0.09(+0.94%)
Jun 29, 2022 9.702 9.702 9.530 9.666 216,197 -0.03(-0.28%)
Jun 28, 2022 9.947 10.04 9.684 9.693 211,254 -0.15(-1.48%)
Jun 27, 2022 9.802 9.966 9.739 9.839 256,750 +0.07(+0.74%)
Jun 24, 2022 9.684 9.866 9.612 9.766 1,095,553 +0.13(+1.32%)
Jun 23, 2022 9.566 9.751 9.557 9.639 344,332 +0.09(+0.95%)
Jun 22, 2022 9.675 9.884 9.530 9.548 457,546 -0.19(-1.96%)
Jun 21, 2022 9.575 9.966 9.548 9.739 442,781 +0.16(+1.71%)
Jun 17, 2022 9.693 9.875 9.480 9.575 1,114,887 -0.07(-0.75%)
Jun 16, 2022 9.684 9.748 9.548 9.648 628,966 -0.25(-2.48%)
Jun 15, 2022 9.820 10.10 9.721 9.893 406,280 +0.23(+2.35%)
Jun 14, 2022 9.603 9.702 9.448 9.666 485,914 +0.13(+1.33%)
Jun 13, 2022 9.975 10.04 9.503 9.539 520,609 -0.68(-6.66%)
Jun 10, 2022 10.35 10.37 10.20 10.22 234,312 -0.20(-1.92%)
Jun 09, 2022 10.64 10.64 10.40 10.42 283,673 -0.16(-1.54%)
Jun 08, 2022 10.78 10.78 10.51 10.58 284,775 -0.21(-1.93%)
Jun 07, 2022 10.50 10.85 10.46 10.79 244,606 +0.26(+2.50%)
Jun 06, 2022 11.01 11.05 10.50 10.53 490,942 -0.43(-3.89%)
Jun 03, 2022 10.99 11.05 10.88 10.95 308,796 -0.10(-0.90%)
Jun 02, 2022 11.10 11.15 10.93 11.05 285,258 -0.03(-0.25%)
Jun 01, 2022 11.06 11.19 10.89 11.08 503,244 -0.04(-0.33%)
May 31, 2022 11.15 11.19 11.02 11.12 1,571,624 -0.04(-0.32%)
May 27, 2022 11.02 11.25 11.01 11.15 334,322 +0.21(+1.90%)
May 26, 2022 10.98 11.15 10.93 10.95 237,043 +0.01(+0.08%)
May 25, 2022 10.77 11.01 10.64 10.94 354,373 +0.14(+1.26%)
May 24, 2022 10.71 10.81 10.48 10.80 519,963 +0.10(+0.93%)
May 23, 2022 11.04 11.07 10.67 10.70 406,440 -0.14(-1.33%)
May 20, 2022 11.10 11.13 10.65 10.85 1,464,509 -0.16(-1.48%)
May 19, 2022 11.07 11.21 10.83 11.01 696,253 -0.16(-1.46%)
May 18, 2022 11.35 11.47 11.10 11.17 549,154 -0.22(-1.91%)
May 17, 2022 11.30 11.50 11.18 11.39 475,229 +0.21(+1.86%)
May 16, 2022 10.88 11.24 10.83 11.18 479,904 +0.32(+2.91%)
May 13, 2022 10.58 10.93 10.52 10.87 504,680 +0.34(+3.27%)
May 12, 2022 10.51 10.55 10.26 10.52 587,183 +0.03(+0.26%)
May 11, 2022 10.33 10.63 10.28 10.49 866,327 +0.27(+2.65%)
May 10, 2022 10.60 10.69 10.16 10.22 824,276 -0.26(-2.50%)
May 09, 2022 10.77 10.78 10.46 10.48 613,539 -0.37(-3.42%)
May 06, 2022 10.68 10.95 10.60 10.86 401,070 +0.05(+0.50%)
May 05, 2022 11.34 11.34 10.68 10.80 655,711 -0.53(-4.71%)
May 04, 2022 10.91 11.38 10.81 11.34 607,928 +0.42(+3.81%)
May 03, 2022 10.87 11.01 10.69 10.92 299,022 +0.14(+1.26%)
May 02, 2022 11.05 11.12 10.55 10.78 877,678 -0.17(-1.57%)
Apr 29, 2022 11.26 11.27 10.94 10.96 529,004 -0.38(-3.34%)
Apr 28, 2022 11.20 11.41 11.11 11.33 284,413 +0.23(+2.03%)
Apr 27, 2022 11.36 11.37 11.09 11.11 392,479 -0.21(-1.83%)
Apr 26, 2022 11.52 11.59 11.27 11.32 330,022 -0.23(-2.03%)
Apr 25, 2022 11.72 11.79 11.34 11.55 395,472 -0.23(-1.91%)
Apr 22, 2022 11.93 12.03 11.76 11.78 273,773 -0.22(-1.80%)
Apr 21, 2022 12.18 12.26 11.95 11.99 289,683 -0.18(-1.48%)
Apr 20, 2022 12.12 12.32 12.12 12.17 253,726 +0.16(+1.35%)
Apr 19, 2022 11.85 12.06 11.83 12.01 303,168 +0.24(+2.07%)
Apr 18, 2022 11.87 11.97 11.74 11.77 295,154 -0.08(-0.68%)
Apr 14, 2022 11.78 12.01 11.74 11.85 414,163 +0.11(+0.92%)
Apr 13, 2022 11.62 11.83 11.57 11.74 386,907 +0.14(+1.17%)
Apr 12, 2022 11.73 11.85 11.57 11.60 333,836 -0.06(-0.54%)
Apr 11, 2022 11.70 11.93 11.46 11.67 355,653 -0.10(-0.84%)
Apr 08, 2022 11.95 12.06 11.74 11.77 492,477 -0.16(-1.36%)
Apr 07, 2022 11.99 12.03 11.79 11.93 336,741 -0.06(-0.53%)
Apr 06, 2022 11.70 12.11 11.60 11.99 457,354 +0.41(+3.50%)
Apr 05, 2022 11.87 12.04 11.55 11.59 343,827 -0.36(-3.02%)
Apr 04, 2022 12.00 12.03 11.81 11.95 618,281 +0.09(+0.76%)
Apr 01, 2022 11.95 12.02 11.74 11.86 401,451 -0.05(-0.45%)
Mar 31, 2022 11.95 12.14 11.86 11.91 403,552 +0.06(+0.53%)
Mar 30, 2022 12.14 12.17 11.84 11.85 395,361 -0.32(-2.66%)
Mar 29, 2022 11.88 12.18 11.87 12.17 514,251 +0.35(+2.97%)
Mar 28, 2022 11.75 11.84 11.67 11.82 636,205 +0.05(+0.46%)
Mar 25, 2022 11.78 11.79 11.67 11.77 365,943 +0.08(+0.69%)
Mar 24, 2022 11.69 11.79 11.59 11.69 228,034 +0.01(+0.08%)
Mar 23, 2022 11.82 11.88 11.68 11.68 291,521 -0.19(-1.59%)
Mar 22, 2022 11.69 11.87 11.66 11.87 356,306 +0.28(+2.41%)
Mar 21, 2022 11.90 11.99 11.56 11.59 332,088 -0.32(-2.72%)
Mar 18, 2022 11.52 11.91 11.41 11.91 790,334 +0.42(+3.68%)
Mar 17, 2022 11.48 11.58 11.44 11.49 347,900 -0.04(-0.39%)
Mar 16, 2022 11.59 11.68 11.39 11.53 496,924 +0.03(+0.23%)
Mar 15, 2022 11.52 11.61 11.36 11.51 492,223 +0.01(+0.08%)
Mar 14, 2022 11.72 11.79 11.43 11.50 550,219 -0.15(-1.31%)
Mar 11, 2022 11.72 11.85 11.63 11.65 290,056 -0.04(-0.31%)
Mar 10, 2022 11.68 11.79 11.53 11.69 510,708 -0.04(-0.31%)
Mar 09, 2022 11.97 12.06 11.69 11.72 429,602 -0.20(-1.66%)
Mar 08, 2022 11.70 12.04 11.61 11.92 521,418 +0.26(+2.24%)
Mar 07, 2022 11.95 12.15 11.64 11.66 676,029 -0.31(-2.55%)
Mar 04, 2022 11.41 11.97 11.36 11.97 1,181,222 +0.37(+3.18%)
Mar 03, 2022 11.26 11.69 11.26 11.60 994,870 +0.42(+3.78%)
Mar 02, 2022 10.72 11.26 10.54 11.17 742,108 +0.48(+4.45%)
Mar 01, 2022 10.53 10.74 10.36 10.70 846,270 +0.14(+1.33%)
Feb 28, 2022 10.63 10.78 10.43 10.56 659,072 -0.23(-2.16%)
Feb 25, 2022 10.58 10.84 10.62 10.79 568,381 +0.26(+2.47%)
Feb 24, 2022 10.49 10.56 10.21 10.53 984,056 -0.14(-1.34%)
Feb 23, 2022 10.76 11.02 10.65 10.67 1,099,274 -0.06(-0.58%)
Feb 22, 2022 10.75 10.80 10.56 10.74 1,172,683 -0.07(-0.66%)
Feb 18, 2022 10.81 0 +0.22(+2.03%)
Feb 17, 2022 10.53 10.65 10.36 10.59 810,561 -0.01(-0.08%)
Feb 16, 2022 10.20 10.67 10.18 10.60 879,917 +0.46(+4.51%)
Feb 15, 2022 10.07 10.31 10.04 10.15 703,956 +0.08(+0.80%)
Feb 14, 2022 9.285 10.23 9.267 10.06 2,250,451 +0.88(+9.56%)
Feb 11, 2022 9.052 9.204 8.994 9.186 651,506 +0.19(+2.09%)
Feb 10, 2022 8.998 9.172 8.944 8.998 417,295 -0.09(-0.99%)
Feb 09, 2022 9.079 9.150 9.021 9.088 290,963 +0.08(+0.90%)
Feb 08, 2022 9.012 9.088 8.931 9.007 406,877 +0.00(+0.00%)
Feb 07, 2022 8.998 9.092 8.989 9.007 322,065 +0.01(+0.10%)
Feb 04, 2022 9.016 9.088 8.819 8.998 479,107 -0.09(-0.99%)
Feb 03, 2022 9.142 9.088 390,835 -0.11(-1.17%)
Feb 02, 2022 9.025 9.204 9.025 9.195 451,661 +0.17(+1.89%)
Feb 01, 2022 9.124 9.178 8.953 9.025 430,789 -0.09(-1.02%)
Jan 31, 2022 8.984 9.163 9.118 619,299 +0.14(+1.59%)
Jan 28, 2022 8.859 8.975 8.701 8.975 635,778 +0.05(+0.60%)
Jan 27, 2022 9.047 9.190 8.913 8.922 798,737 -0.09(-0.99%)
Jan 26, 2022 9.458 9.618 8.993 9.011 891,454 -0.38(-4.09%)
Jan 25, 2022 9.154 9.444 9.020 9.395 1,112,042 +0.15(+1.64%)
Jan 24, 2022 9.145 9.279 8.754 9.243 2,017,557 +0.04(+0.39%)
Jan 21, 2022 9.092 9.261 8.931 9.208 1,177,895 +0.04(+0.49%)
Jan 20, 2022 8.993 9.230 8.949 9.163 1,072,471 +0.13(+1.38%)
Jan 19, 2022 8.958 9.141 8.842 9.038 779,543 +0.05(+0.60%)
Jan 18, 2022 9.092 9.101 8.949 8.984 270,825 -0.11(-1.18%)
Jan 14, 2022 9.092 0 -0.11(-1.17%)
Jan 13, 2022 9.020 9.288 8.967 9.199 414,459 +0.24(+2.69%)
Jan 12, 2022 8.984 9.029 8.904 8.958 331,135 -0.03(-0.30%)
Jan 11, 2022 9.083 9.136 8.895 8.984 468,148 -0.10(-1.08%)
Jan 10, 2022 9.181 9.248 9.047 9.083 410,334 -0.09(-0.97%)
Jan 07, 2022 9.252 9.377 9.172 9.172 432,917 -0.09(-0.96%)
Jan 06, 2022 8.975 9.261 8.967 9.261 597,121 +0.30(+3.39%)
Jan 05, 2022 9.145 9.226 8.922 8.958 467,639 -0.16(-1.76%)
Jan 04, 2022 9.101 9.199 9.074 9.118 453,667 +0.05(+0.59%)
Jan 03, 2022 9.020 9.154 8.944 9.065 481,792 +0.05(+0.55%)
Dec 31, 2021 9.015 9.059 8.953 9.015 385,351 +0.04(+0.40%)
Dec 30, 2021 8.988 9.077 8.944 8.979 449,458 +0.04(+0.40%)
Dec 29, 2021 8.873 8.962 8.766 8.944 386,544 +0.07(+0.80%)
Dec 28, 2021 8.864 8.953 8.810 8.873 330,014 +0.02(+0.20%)
Dec 27, 2021 8.739 8.855 8.650 8.855 309,929 +0.06(+0.71%)
Dec 23, 2021 8.828 8.908 8.766 8.792 285,297 -0.03(-0.30%)
Dec 22, 2021 8.695 8.819 8.641 8.819 437,770 +0.15(+1.75%)
Dec 21, 2021 8.499 8.739 8.481 8.668 518,342 +0.25(+2.96%)
Dec 20, 2021 8.312 8.419 8.143 8.419 606,649 -0.04(-0.42%)
Dec 17, 2021 8.347 8.472 8.227 8.454 1,783,290 +0.04(+0.42%)
Dec 16, 2021 8.508 8.588 8.312 8.419 594,401 -0.03(-0.32%)
Dec 15, 2021 8.321 8.454 8.143 8.445 768,700 +0.12(+1.39%)
Dec 14, 2021 8.276 8.428 8.276 8.330 552,638 +0.04(+0.43%)
Dec 13, 2021 8.543 8.597 8.285 8.294 522,407 -0.28(-3.32%)
Dec 10, 2021 8.686 8.748 8.552 8.579 513,171 -0.08(-0.93%)
Dec 09, 2021 8.775 8.775 8.650 8.659 316,314 -0.22(-2.51%)
Dec 08, 2021 8.695 8.926 8.695 8.881 432,232 +0.17(+1.94%)
Dec 07, 2021 8.784 8.841 8.686 8.712 440,919 -0.01(-0.10%)
Dec 06, 2021 8.490 8.815 8.463 8.721 478,539 +0.33(+3.92%)
Dec 03, 2021 8.374 8.463 8.321 8.392 396,216 +0.04(+0.53%)
Dec 02, 2021 8.143 8.419 8.134 8.347 503,868 +0.28(+3.53%)
Dec 01, 2021 8.392 8.490 8.054 8.063 571,321 -0.15(-1.78%)
Nov 30, 2021 8.333 8.333 8.200 8.209 632,632 -0.19(-2.22%)
Nov 29, 2021 8.519 8.590 8.244 8.395 527,754 +0.01(+0.11%)
Nov 26, 2021 8.466 8.501 8.200 8.386 520,580 -0.25(-2.87%)
Nov 24, 2021 8.581 8.732 8.528 8.634 215,288 +0.04(+0.41%)
Nov 23, 2021 8.714 8.785 8.599 8.599 395,388 -0.05(-0.61%)
Nov 22, 2021 8.555 8.781 8.492 8.652 545,462 +0.19(+2.20%)
Nov 19, 2021 8.555 8.599 8.426 8.466 290,770 -0.17(-1.95%)
Nov 18, 2021 8.670 8.634 8.572 8.634 336,246 -0.04(-0.51%)
Nov 17, 2021 8.723 8.723 8.488 8.679 330,406 -0.04(-0.51%)
Nov 16, 2021 8.891 8.891 8.670 8.723 307,945 -0.17(-1.89%)
Nov 15, 2021 8.741 8.900 8.741 8.891 373,703 +0.15(+1.72%)
Nov 12, 2021 8.785 8.847 8.714 8.741 322,620 -0.02(-0.20%)
Nov 11, 2021 8.652 8.785 8.590 8.758 317,780 +0.12(+1.44%)
Nov 10, 2021 8.608 8.634 354,023 +0.04(+0.41%)
Nov 09, 2021 8.475 8.639 8.475 8.599 436,151 +0.07(+0.83%)
Nov 08, 2021 8.625 8.648 8.457 8.528 577,329 -0.07(-0.82%)
Nov 05, 2021 8.422 8.670 8.422 8.599 474,209 +0.25(+2.97%)
Nov 04, 2021 8.333 8.413 8.195 8.351 489,990 +0.03(+0.32%)
Nov 03, 2021 8.173 8.395 8.173 8.324 380,279 +0.12(+1.51%)
Nov 02, 2021 8.324 8.351 8.169 8.200 415,715 -0.11(-1.28%)
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.