WSR - Whitestone REIT

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201814.00014.02013.70013.95013.950139,460
Nov 14, 201814.25014.35014.03014.03014.030358,500
Nov 13, 201814.16014.49014.10014.23014.230677,800
Nov 12, 201813.90014.21013.80014.07014.070744,400
Nov 09, 201813.90014.17013.90013.90013.900399,200
Nov 08, 201813.94014.18013.90014.01014.010335,300
Nov 07, 201814.04014.10013.85013.94013.940270,000
Nov 06, 201813.83014.05013.74014.01014.010626,600
Nov 05, 201813.93014.14013.75013.80013.800427,900
Nov 02, 201814.07014.07013.71013.95013.950340,500
Nov 01, 201813.57014.29013.39014.09014.090654,800
Nov 01, 20180.095 Dividend
Oct 31, 201813.78013.83013.45013.46013.365295,100
Oct 30, 201813.58013.90013.46013.79013.693258,100
Oct 29, 201813.49013.72013.41013.56013.464222,600
Oct 26, 201813.64013.72013.25013.43013.335217,100
Oct 25, 201813.33013.70013.20013.67013.574243,100
Oct 24, 201813.12013.46013.10013.31013.216257,400
Oct 23, 201813.05013.24012.92013.13013.037129,900
Oct 22, 201813.20013.42013.11013.12013.027124,500
Oct 19, 201813.17013.30013.12013.17013.077152,600
Oct 18, 201813.26013.33013.09013.16013.067117,900
Oct 17, 201813.34013.48013.11013.23013.137154,800
Oct 16, 201813.03013.46012.91013.39013.295192,300
Oct 15, 201812.76013.11012.76012.99012.898143,700
Oct 12, 201813.11013.26012.73012.76012.670229,500
Oct 11, 201813.49013.54012.97012.98012.888368,700
Oct 10, 201813.70013.91013.49013.51013.415262,400
Oct 09, 201813.70013.86013.65013.71013.613317,300
Oct 08, 201813.41013.78013.41013.72013.623161,500
Oct 05, 201813.50013.54013.35013.39013.295153,400
Oct 04, 201813.53013.64013.33013.51013.415219,200
Oct 03, 201813.65013.83013.54013.57013.474275,300
Oct 02, 201813.73013.83013.61013.62013.524235,300
Oct 01, 201813.83013.97013.67013.74013.643344,100
Oct 01, 20180.095 Dividend
Sep 28, 201813.71013.88013.71013.88013.688444,700
Sep 27, 201813.64013.84013.64013.71013.520132,200
Sep 26, 201813.66013.76013.59013.61013.421231,700
Sep 25, 201813.55013.71013.53013.58013.392162,500
Sep 24, 201813.64013.72013.45013.53013.343156,100
Sep 21, 201813.58013.74013.52013.67013.481488,900
Sep 20, 201813.40013.62013.25013.60013.412176,700
Sep 19, 201813.65013.69013.40013.40013.214217,300
Sep 18, 201813.64013.68013.52013.63013.441175,800
Sep 17, 201813.47013.66013.40013.65013.461249,200
Sep 14, 201813.64013.64013.44013.47013.283202,200
Sep 13, 201813.65013.76013.53013.65013.461191,200
Sep 12, 201813.60013.62013.52013.56013.372155,600
Sep 11, 201813.62013.70013.55013.61013.421142,800
Sep 10, 201813.64013.74013.59013.67013.481257,500
Sep 07, 201813.58013.60013.42013.57013.382192,200
Sep 06, 201813.64013.76013.55013.64013.451176,100
Sep 05, 201813.45013.66013.40013.59013.402148,000
Sep 04, 201813.63013.69013.43013.47013.283235,100
Aug 31, 201813.64013.77013.54013.64013.451296,000
Aug 31, 20180.095 Dividend
Aug 30, 201813.78013.89013.70013.73013.446260,300
Aug 29, 201813.71013.79013.62013.75013.466248,900
Aug 28, 201813.45013.73013.39013.72013.436258,100
Aug 27, 201813.55013.61013.39013.43013.152204,400
Aug 24, 201813.51013.55013.31013.53013.250167,600
Aug 23, 201813.52013.60013.47013.53013.250172,600
Aug 22, 201813.60013.65013.43013.53013.250197,600
Aug 21, 201813.51013.65013.46013.57013.289238,800
Aug 20, 201813.41013.60013.36013.51013.231198,900
Aug 17, 201813.25013.49013.23013.41013.133209,000
Aug 16, 201813.25013.35013.14013.26012.986233,900
Aug 15, 201813.13013.27013.12013.20012.927251,700
Aug 14, 201812.99013.20012.97013.15012.878232,600
Aug 13, 201812.98013.00012.87012.97012.702175,800
Aug 10, 201812.93013.09012.82012.94012.672190,400
Aug 09, 201812.81012.95012.77012.94012.672167,500
Aug 08, 201812.79012.84012.62012.80012.535146,300
Aug 07, 201812.82012.87012.69012.80012.535147,800
Aug 06, 201813.02013.02012.74012.82012.555224,500
Aug 03, 201812.88013.10012.80012.98012.712370,900
Aug 02, 201812.95013.04012.68012.75012.486325,300
Aug 01, 201812.78013.00012.63012.98012.712279,900
Aug 01, 20180.095 Dividend
Jul 31, 201812.79013.09012.72013.00012.638447,700
Jul 30, 201812.45012.72012.40012.71012.356200,200
Jul 27, 201812.84012.84012.42012.45012.103230,900
Jul 26, 201812.76012.88012.73012.80012.444155,200
Jul 25, 201812.70012.77012.66012.72012.366110,800
Jul 24, 201812.82012.82012.63012.65012.298300,300
Jul 23, 201812.75012.83012.61012.80012.444180,100
Jul 20, 201812.90012.91012.68012.75012.395192,600
Jul 19, 201812.72012.94012.62012.90012.541175,800
Jul 18, 201812.70012.71012.54012.70012.347183,100
Jul 17, 201812.81012.86012.68012.70012.347240,900
Jul 16, 201812.85012.89012.69012.79012.434180,700
Jul 13, 201812.88013.00012.85012.87012.512289,800
Jul 12, 201812.77012.84012.66012.83012.473232,000
Jul 11, 201812.77012.86012.63012.67012.317188,100
Jul 10, 201812.67012.83012.65012.78012.424240,300
Jul 09, 201812.80012.84012.61012.65012.298230,700
Jul 06, 201812.85012.87012.76012.80012.444244,600
Jul 05, 201812.65012.84012.51012.84012.483257,600
Jul 03, 201812.54012.73012.42012.60012.249203,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...