WSR - Whitestone REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201812.7012.7112.5412.7012.70183,092
Jul 17, 201812.8112.8612.6812.7012.70239,900
Jul 16, 201812.8512.8912.6912.7912.79180,700
Jul 13, 201812.8813.0012.8512.8712.87289,800
Jul 12, 201812.7712.8412.6612.8312.83232,000
Jul 11, 201812.7712.8612.6312.6712.67188,100
Jul 10, 201812.6712.8312.6512.7812.78240,300
Jul 09, 201812.8012.8412.6112.6512.65230,700
Jul 06, 201812.8512.8712.7612.8012.80244,600
Jul 05, 201812.6512.8412.5112.8412.84257,600
Jul 03, 201812.5412.7312.4212.6012.60203,900
Jul 02, 201812.3812.5812.3112.5112.51276,100
Jul 02, 20180.095 Dividend
Jun 29, 201812.4412.5812.3412.4812.38306,600
Jun 28, 201812.4712.5312.3312.4712.38179,100
Jun 27, 201812.5312.6312.4612.4912.39155,800
Jun 26, 201812.4812.6512.4012.5212.42299,300
Jun 25, 201812.4512.5412.3712.4912.39243,100
Jun 22, 201812.3212.5012.3012.4912.39340,500
Jun 21, 201812.2912.3412.2012.3212.23202,700
Jun 20, 201812.0712.2912.0412.2712.18307,300
Jun 19, 201812.1512.2112.0412.0611.97266,200
Jun 18, 201812.0912.1912.0512.1612.07262,900
Jun 15, 201812.1012.2612.0312.0912.00941,300
Jun 14, 201812.1012.1712.0012.1112.02264,500
Jun 13, 201812.3312.4412.0012.0811.99382,300
Jun 12, 201812.2412.3512.2012.3512.26370,000
Jun 11, 201812.1812.3412.1712.2712.18210,700
Jun 08, 201812.2512.3812.1912.2612.17369,300
Jun 07, 201812.2712.3712.2412.2712.18255,200
Jun 06, 201812.1312.2912.1212.2812.19227,000
Jun 05, 201812.2612.2812.1012.1312.04264,900
Jun 04, 201812.1312.2612.0412.2212.13306,200
Jun 01, 201812.1812.3812.0712.0912.00497,700
Jun 01, 20180.095 Dividend
May 31, 201812.3412.3912.2112.2412.05597,800
May 30, 201812.2512.4112.1912.3412.15376,400
May 29, 201812.1112.3212.0712.2312.04425,600
May 25, 201812.0812.1412.0012.1011.91245,400
May 24, 201812.1412.1412.0112.0811.90225,200
May 23, 201811.9712.2311.9512.1011.91434,300
May 22, 201812.0012.0811.9111.9511.77284,700
May 21, 201811.6912.0611.6311.9911.81404,200
May 18, 201811.4911.7611.4311.7211.541,172,800
May 17, 201811.6111.7211.4011.4411.26392,900
May 16, 201811.6711.7511.4811.5711.39464,600
May 15, 201811.6411.6911.4211.6311.45435,700
May 14, 201812.1012.1311.7011.7111.53630,600
May 11, 201812.0812.1611.9212.1311.94273,200
May 10, 201811.9312.0811.8912.0411.86485,700
May 09, 201811.5011.9611.4611.8711.69467,100
May 08, 201811.4111.5811.2711.4911.31528,200
May 07, 201811.2011.4911.2011.2711.10422,300
May 04, 201810.9811.2210.9711.1410.97222,900
May 03, 201810.9111.0010.8410.9610.79346,400
May 02, 201810.9611.1010.9110.9410.77548,800
May 01, 201810.7311.0810.7011.0010.83504,700
May 01, 20180.095 Dividend
Apr 30, 201811.0711.1310.7810.8510.59370,000
Apr 27, 201810.8511.0710.8311.0210.76323,900
Apr 26, 201810.6110.8610.5710.8410.58200,400
Apr 25, 201810.5010.5810.3910.5510.30170,800
Apr 24, 201810.5610.6010.4710.5210.27261,400
Apr 23, 201810.5810.6110.4310.5310.28201,000
Apr 20, 201810.6710.7110.5310.5410.29232,900
Apr 19, 201810.8310.8310.6010.7010.44197,100
Apr 18, 201810.8310.9610.8110.8510.59241,000
Apr 17, 201810.7110.9610.7010.8210.56303,000
Apr 16, 201810.5810.7910.5510.6910.43289,200
Apr 13, 201810.4310.5610.3610.5310.28194,200
Apr 12, 201810.6010.6210.3910.4210.17286,900
Apr 11, 201810.5810.7310.5410.6010.35349,800
Apr 10, 201810.5610.6610.4910.5810.33320,700
Apr 09, 201810.4910.5610.4210.5110.26243,900
Apr 06, 201810.4910.6610.4410.4710.22259,500
Apr 05, 201810.5110.5810.3710.5010.25261,900
Apr 04, 201810.2110.6110.2010.5010.25375,400
Apr 03, 201810.1510.3310.0910.2710.02418,000
Apr 02, 201810.2810.4310.0610.149.90367,200
Apr 02, 20180.095 Dividend
Mar 29, 201810.4610.5510.3810.3910.05648,600
Mar 28, 201810.2610.5610.2610.4710.13314,800
Mar 27, 201810.2310.4010.1210.239.89302,800
Mar 26, 201810.1810.2410.0610.209.86315,800
Mar 23, 201810.2810.4010.0910.129.79538,800
Mar 22, 201810.2810.5710.2510.269.92329,700
Mar 21, 201810.3410.4410.2010.319.97352,300
Mar 20, 201810.6210.6510.2810.3810.04329,600
Mar 19, 201810.7110.7510.4810.6110.26278,500
Mar 16, 201810.6110.7410.5210.7410.39575,500
Mar 15, 201810.8810.9310.5710.6010.25308,900
Mar 14, 201810.9310.9910.8410.8810.52293,300
Mar 13, 201810.9111.0310.8610.9210.56259,400
Mar 12, 201810.6411.0010.6410.8210.46383,600
Mar 09, 201810.7210.7410.4610.6510.30533,200
Mar 08, 201810.8610.8910.6810.7010.35387,100
Mar 07, 201810.8010.9710.7410.8310.47536,200
Mar 06, 201810.7910.9310.6310.8610.50681,600
Mar 05, 201810.7311.0010.4510.6510.30902,900
Mar 02, 201810.6111.2010.4610.8610.502,105,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...