WSR - Whitestone REIT

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201913.6613.7413.6613.7213.7213,579
Jan 15, 201913.4713.7613.4713.6613.66211,300
Jan 14, 201913.5613.5813.3413.4413.44219,000
Jan 11, 201913.7613.8413.5113.6013.60219,600
Jan 10, 201913.6113.8013.5013.7513.75217,400
Jan 09, 201913.7513.8413.5213.6513.65177,600
Jan 08, 201913.2013.7513.1813.7113.71237,400
Jan 07, 201912.8813.2112.8413.1113.11243,000
Jan 04, 201912.3812.9112.3412.9012.90403,500
Jan 03, 201912.0512.5812.0512.3212.32237,400
Jan 02, 201912.1412.2711.9812.0512.05283,100
Dec 31, 201812.4512.4512.0212.2612.26246,700
Dec 31, 20180.095 Dividend
Dec 28, 201812.5012.6712.3312.4812.38242,800
Dec 27, 201812.4312.4512.0512.4212.33206,600
Dec 26, 201811.9312.5211.9212.4912.39304,100
Dec 24, 201812.3512.3811.9111.9111.82158,000
Dec 21, 201812.4612.7212.2812.3412.251,298,000
Dec 20, 201812.8812.8812.2712.4412.35385,200
Dec 19, 201813.3713.5312.7812.8612.76487,800
Dec 18, 201813.1613.5513.1313.3113.21773,600
Dec 17, 201814.0614.0812.9413.0312.93556,700
Dec 14, 201814.1514.2514.0414.1614.05237,500
Dec 13, 201814.0514.3114.0514.1314.02285,900
Dec 12, 201814.3314.4413.9714.0213.91370,600
Dec 11, 201814.1314.3814.1214.2714.16462,100
Dec 10, 201814.2014.2213.9214.1214.01229,200
Dec 07, 201814.3514.3514.1014.1814.07257,200
Dec 06, 201813.9814.3813.6714.3814.27445,200
Dec 04, 201814.0414.3813.9213.9813.87533,500
Dec 03, 201814.1214.1213.9214.0213.91228,300
Dec 03, 20180.095 Dividend
Nov 30, 201813.9514.1413.9514.0813.88485,200
Nov 29, 201814.0114.0513.8413.9813.78238,400
Nov 28, 201813.8014.1013.7514.0113.81252,100
Nov 27, 201813.8413.9613.8013.8213.62151,800
Nov 26, 201814.0414.0613.7713.8413.64221,200
Nov 23, 201813.9214.0613.8513.9513.7577,800
Nov 21, 201813.9314.1613.7813.9113.71219,400
Nov 20, 201813.9914.0713.8413.9113.71256,300
Nov 19, 201814.0014.1413.8514.0013.80373,400
Nov 16, 201813.9014.1313.8214.0313.831,281,500
Nov 15, 201814.0014.0213.7013.9313.73339,700
Nov 14, 201814.2514.3514.0314.0313.83358,500
Nov 13, 201814.1614.4914.1014.2314.03677,800
Nov 12, 201813.9014.2113.8014.0713.87744,400
Nov 09, 201813.9014.1713.9013.9013.70399,200
Nov 08, 201813.9414.1813.9014.0113.81335,300
Nov 07, 201814.0414.1013.8513.9413.74270,000
Nov 06, 201813.8314.0513.7414.0113.81626,600
Nov 05, 201813.9314.1413.7513.8013.60427,900
Nov 02, 201814.0714.0713.7113.9513.75340,500
Nov 01, 201813.5714.2913.3914.0913.89654,800
Nov 01, 20180.095 Dividend
Oct 31, 201813.7813.8313.4513.4613.17295,100
Oct 30, 201813.5813.9013.4613.7913.50258,100
Oct 29, 201813.4913.7213.4113.5613.27222,600
Oct 26, 201813.6413.7213.2513.4313.14217,100
Oct 25, 201813.3313.7013.2013.6713.38243,100
Oct 24, 201813.1213.4613.1013.3113.03257,400
Oct 23, 201813.0513.2412.9213.1312.85129,900
Oct 22, 201813.2013.4213.1113.1212.84124,500
Oct 19, 201813.1713.3013.1213.1712.89152,600
Oct 18, 201813.2613.3313.0913.1612.88117,900
Oct 17, 201813.3413.4813.1113.2312.95154,800
Oct 16, 201813.0313.4612.9113.3913.11192,300
Oct 15, 201812.7613.1112.7612.9912.71143,700
Oct 12, 201813.1113.2612.7312.7612.49229,500
Oct 11, 201813.4913.5412.9712.9812.70368,700
Oct 10, 201813.7013.9113.4913.5113.22262,400
Oct 09, 201813.7013.8613.6513.7113.42317,300
Oct 08, 201813.4113.7813.4113.7213.43161,500
Oct 05, 201813.5013.5413.3513.3913.11153,400
Oct 04, 201813.5313.6413.3313.5113.22219,200
Oct 03, 201813.6513.8313.5413.5713.28275,300
Oct 02, 201813.7313.8313.6113.6213.33235,300
Oct 01, 201813.8313.9713.6713.7413.45344,100
Oct 01, 20180.095 Dividend
Sep 28, 201813.7113.8813.7113.8813.49444,700
Sep 27, 201813.6413.8413.6413.7113.33132,200
Sep 26, 201813.6613.7613.5913.6113.23231,700
Sep 25, 201813.5513.7113.5313.5813.20162,500
Sep 24, 201813.6413.7213.4513.5313.15156,100
Sep 21, 201813.5813.7413.5213.6713.29488,900
Sep 20, 201813.4013.6213.2513.6013.22176,700
Sep 19, 201813.6513.6913.4013.4013.03217,300
Sep 18, 201813.6413.6813.5213.6313.25175,800
Sep 17, 201813.4713.6613.4013.6513.27249,200
Sep 14, 201813.6413.6413.4413.4713.09202,200
Sep 13, 201813.6513.7613.5313.6513.27191,200
Sep 12, 201813.6013.6213.5213.5613.18155,600
Sep 11, 201813.6213.7013.5513.6113.23142,800
Sep 10, 201813.6413.7413.5913.6713.29257,500
Sep 07, 201813.5813.6013.4213.5713.19192,200
Sep 06, 201813.6413.7613.5513.6413.26176,100
Sep 05, 201813.4513.6613.4013.5913.21148,000
Sep 04, 201813.6313.6913.4313.4713.09235,100
Aug 31, 201813.6413.7713.5413.6413.26296,000
Aug 31, 20180.095 Dividend
Aug 30, 201813.7813.8913.7013.7313.25260,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...