WSR - Whitestone REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201812.0812.1412.0012.1012.10245,400
May 24, 2018------
May 23, 201811.9712.2311.9512.1012.10434,300
May 22, 201812.0012.0811.9111.9511.95284,700
May 21, 201811.6912.0611.6311.9911.99404,200
May 18, 201811.4911.7611.4311.7211.721,172,800
May 17, 201811.6111.7211.4011.4411.44392,900
May 16, 201811.6711.7511.4811.5711.57464,600
May 15, 201811.6411.6911.4211.6311.63435,700
May 14, 201812.1012.1311.7011.7111.71630,600
May 11, 201812.0812.1611.9212.1312.13273,200
May 10, 201811.9312.0811.8912.0412.04485,700
May 09, 201811.5011.9611.4611.8711.87467,100
May 08, 201811.4111.5811.2711.4911.49528,200
May 07, 201811.2011.4911.2011.2711.27422,300
May 04, 201810.9811.2210.9711.1411.14222,900
May 03, 201810.9111.0010.8410.9610.96346,400
May 02, 201810.9611.1010.9110.9410.94548,800
May 01, 201810.7311.0810.7011.0011.00504,700
May 01, 20180.095 Dividend
Apr 30, 201811.0711.1310.7810.8510.76370,000
Apr 27, 201810.8511.0710.8311.0210.92323,900
Apr 26, 201810.6110.8610.5710.8410.75200,400
Apr 25, 201810.5010.5810.3910.5510.46170,800
Apr 24, 201810.5610.6010.4710.5210.43261,400
Apr 23, 201810.5810.6110.4310.5310.44201,000
Apr 20, 201810.6710.7110.5310.5410.45232,900
Apr 19, 201810.8310.8310.6010.7010.61197,100
Apr 18, 201810.8310.9610.8110.8510.76241,000
Apr 17, 201810.7110.9610.7010.8210.73303,000
Apr 16, 201810.5810.7910.5510.6910.60289,200
Apr 13, 201810.4310.5610.3610.5310.44194,200
Apr 12, 201810.6010.6210.3910.4210.33286,900
Apr 11, 201810.5810.7310.5410.6010.51349,800
Apr 10, 201810.5610.6610.4910.5810.49320,700
Apr 09, 201810.4910.5610.4210.5110.42243,900
Apr 06, 201810.4910.6610.4410.4710.38259,500
Apr 05, 201810.5110.5810.3710.5010.41261,900
Apr 04, 201810.2110.6110.2010.5010.41375,400
Apr 03, 201810.1510.3310.0910.2710.18418,000
Apr 02, 201810.2810.4310.0610.1410.05367,200
Apr 02, 20180.095 Dividend
Mar 29, 201810.4610.5510.3810.3910.20648,600
Mar 28, 201810.2610.5610.2610.4710.28314,800
Mar 27, 201810.2310.4010.1210.2310.05302,800
Mar 26, 201810.1810.2410.0610.2010.02315,800
Mar 23, 201810.2810.4010.0910.129.94538,800
Mar 22, 201810.2810.5710.2510.2610.08329,700
Mar 21, 201810.3410.4410.2010.3110.13352,300
Mar 20, 201810.6210.6510.2810.3810.20329,600
Mar 19, 201810.7110.7510.4810.6110.42278,500
Mar 16, 201810.6110.7410.5210.7410.55575,500
Mar 15, 201810.8810.9310.5710.6010.41308,900
Mar 14, 201810.9310.9910.8410.8810.69293,300
Mar 13, 201810.9111.0310.8610.9210.73259,400
Mar 12, 201810.6411.0010.6410.8210.63383,600
Mar 09, 201810.7210.7410.4610.6510.46533,200
Mar 08, 201810.8610.8910.6810.7010.51387,100
Mar 07, 201810.8010.9710.7410.8310.64536,200
Mar 06, 201810.7910.9310.6310.8610.67681,600
Mar 05, 201810.7311.0010.4510.6510.46902,900
Mar 02, 201810.6111.2010.4610.8610.672,105,000
Mar 01, 201812.2512.4312.2012.4112.19287,600
Mar 01, 20180.095 Dividend
Feb 28, 201812.4712.5512.3212.3412.03275,900
Feb 27, 201812.7012.7312.3812.4312.11213,800
Feb 26, 201812.6412.7412.4412.6812.36235,700
Feb 23, 201812.5312.6212.4312.6212.30185,300
Feb 22, 201812.1812.5112.1512.4612.14291,100
Feb 21, 201812.1912.3612.1112.1211.81232,900
Feb 20, 201812.3212.3912.1612.2111.90254,300
Feb 16, 201812.2412.4512.2212.3512.04259,000
Feb 15, 201812.0612.3512.0612.2411.93178,900
Feb 14, 201812.1112.1811.9212.0211.71338,500
Feb 13, 201812.1112.2811.9512.2111.90186,000
Feb 12, 201812.3812.4311.7212.1611.85431,100
Feb 09, 201812.2312.4512.0612.3312.02616,400
Feb 08, 201812.3312.4212.1212.1211.81347,400
Feb 07, 201812.1612.4412.1312.3612.05318,900
Feb 06, 201811.8512.2511.8012.1811.87483,100
Feb 05, 201812.5112.7012.0212.0211.71449,600
Feb 02, 201812.6512.7912.4412.6012.28428,800
Feb 02, 20180.095 Dividend
Feb 01, 201813.1313.1512.8112.8812.46310,600
Jan 31, 201812.9713.1512.9213.1412.71251,500
Jan 30, 201812.9012.9812.7712.9112.49290,300
Jan 29, 201813.1513.1512.8512.9712.55368,700
Jan 26, 201813.3613.3913.1113.1912.76175,100
Jan 25, 201813.3413.3613.1313.3612.92299,200
Jan 24, 201813.5013.6013.2713.3412.91265,900
Jan 23, 201813.5613.6413.4613.5113.07306,200
Jan 22, 201813.5613.6113.4513.5413.10214,600
Jan 19, 201813.4413.6713.3613.6113.17277,000
Jan 18, 201813.7313.7313.4613.4613.02258,000
Jan 17, 201813.6013.8013.5813.7213.27159,500
Jan 16, 201813.7013.8913.5713.5813.14192,700
Jan 12, 201813.7713.8713.5413.6413.20223,900
Jan 11, 201813.6713.8713.6013.7813.33215,700
Jan 10, 201813.7013.7113.5213.6413.20308,800
Jan 09, 201814.2714.2713.6913.7413.29310,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...