WSR - Whitestone REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201813.4413.6713.3613.6113.61274,400
Jan 18, 201813.7313.7313.4613.4613.46258,000
Jan 17, 201813.6013.8013.5813.7213.72159,500
Jan 16, 201813.7013.8913.5713.5813.58192,700
Jan 12, 201813.7713.8713.5413.6413.64223,900
Jan 11, 201813.6713.8713.6013.7813.78215,700
Jan 10, 201813.7013.7113.5213.6413.64308,800
Jan 09, 201814.2714.2713.6913.7413.74310,700
Jan 08, 201814.0814.3113.9914.2614.26301,900
Jan 05, 201813.9114.0513.8114.0214.02255,300
Jan 04, 201814.3714.5213.8613.9113.91389,900
Jan 03, 201814.3714.4714.1414.3614.36393,700
Jan 02, 201814.4214.5014.2614.3714.37271,900
Dec 29, 201714.5714.6214.4114.4114.41410,300
Dec 29, 20170.095 Dividend
Dec 28, 201714.7214.7414.4614.6314.53424,900
Dec 27, 201714.7014.7814.6214.6914.59154,300
Dec 26, 201714.4214.6914.4114.6314.53181,000
Dec 22, 201714.4214.5114.3114.4414.35131,700
Dec 21, 201714.4114.5114.3614.3614.27308,800
Dec 20, 201714.5814.7014.3614.3614.27262,200
Dec 19, 201714.9115.0314.5614.5714.48221,300
Dec 18, 201714.7315.1514.7314.8614.76406,900
Dec 15, 201714.5814.8514.5314.7314.631,432,200
Dec 14, 201714.6614.7214.5014.5214.43214,800
Dec 13, 201714.4214.7314.4214.6714.57278,100
Dec 12, 201714.4914.6114.4014.4314.34211,800
Dec 11, 201714.4714.6514.4414.4614.37231,200
Dec 08, 201714.5014.5213.7814.5014.41225,300
Dec 07, 201714.4414.5314.3714.4414.35233,500
Dec 06, 201714.5614.6214.3914.4714.38227,700
Dec 05, 201714.7514.7614.4714.5514.46360,800
Dec 04, 201714.6614.8314.6214.7014.60383,400
Dec 04, 20170.095 Dividend
Dec 01, 201714.8114.8514.5114.8114.62335,100
Nov 30, 201714.9214.9414.6614.7714.58893,600
Nov 29, 201714.8714.9814.8314.9114.72255,300
Nov 28, 201714.7714.8814.7114.8514.66273,200
Nov 27, 201714.7914.8514.7314.7414.55265,300
Nov 24, 201714.8014.8814.7214.7914.60124,900
Nov 22, 201714.7114.9314.7014.8014.61273,700
Nov 21, 201714.5714.6914.5314.6814.49280,700
Nov 20, 201714.4614.5214.3214.5214.33294,900
Nov 17, 201714.4114.5714.4014.4314.241,015,800
Nov 16, 201714.3814.5914.3414.4714.28392,900
Nov 15, 201714.5614.5714.2114.3714.19437,200
Nov 14, 201714.4814.6514.4514.5614.37332,800
Nov 13, 201714.4914.6914.3314.4814.29499,800
Nov 10, 201714.3314.5014.3114.4214.23346,400
Nov 09, 201714.2014.4014.1814.3314.15306,500
Nov 08, 201714.1414.2714.0814.2214.04255,900
Nov 07, 201714.0714.2414.0414.1413.96334,600
Nov 06, 201713.9214.1113.9114.0813.90337,600
Nov 03, 201714.0114.0713.8513.8713.69446,200
Nov 02, 201713.5014.2013.3814.1914.01704,900
Nov 02, 20170.095 Dividend
Nov 01, 201713.3813.4913.2713.4813.21231,600
Oct 31, 201713.4213.4213.2013.3613.10249,800
Oct 30, 201713.3713.4313.2513.3713.10243,100
Oct 27, 201713.3013.4413.1213.3713.10217,700
Oct 26, 201713.5213.5813.2013.2312.97388,600
Oct 25, 201713.6213.6413.3913.4813.21341,200
Oct 24, 201713.8513.8513.5813.6213.35285,100
Oct 23, 201713.7513.8513.5913.8313.56425,200
Oct 20, 201713.7913.7913.5813.7513.48627,100
Oct 19, 201713.6913.8113.6313.7513.48532,400
Oct 18, 201713.6913.7713.6613.7113.44413,200
Oct 17, 201713.6513.6913.4413.6513.38711,600
Oct 16, 201713.6413.7013.5713.6313.36225,300
Oct 13, 201713.6813.7113.5313.6413.37274,200
Oct 12, 201713.5313.6113.4113.6013.33298,600
Oct 11, 201713.3913.5313.3913.5213.25323,100
Oct 10, 201713.2613.4013.2513.3913.12342,600
Oct 09, 201713.2013.3013.1913.2512.99196,400
Oct 06, 201713.1913.2113.0713.1812.92127,300
Oct 05, 201713.1313.2813.1013.2512.99234,400
Oct 04, 201713.1113.1713.0313.1312.87218,200
Oct 03, 201713.0813.1312.9913.0712.81238,500
Oct 03, 20170.095 Dividend
Oct 02, 201713.0413.2012.9713.1512.80432,500
Sep 29, 201713.0013.1612.9713.0512.70318,700
Sep 28, 201712.9813.0512.8813.0412.69308,600
Sep 27, 201713.1013.1012.8612.9812.63309,200
Sep 26, 201713.0613.1413.0213.1012.75220,300
Sep 25, 201712.8613.1112.8613.0512.70303,100
Sep 22, 201712.8712.9912.8312.8612.51251,200
Sep 21, 201712.8313.0612.8312.8612.51331,900
Sep 20, 201713.0713.0812.8212.8512.50383,600
Sep 19, 201713.0313.1313.0013.0212.67382,300
Sep 18, 201713.1113.1813.0013.0312.68424,300
Sep 15, 201713.1813.3313.0213.1312.781,395,100
Sep 14, 201713.1513.2513.0213.2112.85581,800
Sep 13, 201713.2913.3613.1213.1912.84727,300
Sep 12, 201713.4213.7513.2813.2912.936,335,800
Sep 11, 201713.4513.9613.2613.5013.142,468,900
Sep 08, 201712.7813.0012.7412.9412.59288,200
Sep 07, 201712.7512.8412.7012.7812.44189,700
Sep 06, 201712.5512.8012.4512.7212.38249,200
Sep 05, 201712.7312.8512.4612.5212.18272,400
Sep 01, 201712.5512.7512.4912.7312.39246,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...