WSR - Whitestone REIT

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201912.6212.6912.5712.6112.6169,706
Aug 19, 201912.6412.7512.3612.7112.71170,500
Aug 16, 201912.4512.6512.3612.5812.58288,500
Aug 15, 201912.4212.5412.3612.4312.43174,800
Aug 14, 201912.4612.5712.3412.4212.42187,000
Aug 13, 201912.4912.6012.4612.5612.56230,000
Aug 12, 201912.4412.5112.3412.4512.45133,500
Aug 09, 201912.4312.4912.3712.4712.47157,600
Aug 08, 201912.3012.5212.2212.4412.44201,000
Aug 07, 201912.2412.4012.1012.2812.28197,600
Aug 06, 201912.1212.2512.0512.1612.16235,300
Aug 05, 201912.2812.3911.9512.1012.10410,000
Aug 02, 201912.7212.7812.2512.4612.46448,100
Aug 01, 201912.8513.2012.7112.8212.82337,300
Aug 01, 20190.095 Dividend
Jul 31, 201912.9412.9712.6712.7512.65268,900
Jul 30, 201912.9012.9512.8512.8912.79199,900
Jul 29, 201912.8412.9412.8112.8912.79223,000
Jul 26, 201912.7512.8512.6812.8412.74208,900
Jul 25, 201912.8112.8512.6912.6912.60112,200
Jul 24, 201912.6712.8012.6212.8012.70159,200
Jul 23, 201912.5712.7012.5112.6712.58127,100
Jul 22, 201912.5612.6112.5012.5612.47151,800
Jul 19, 201912.6512.7112.5312.5312.44230,200
Jul 18, 201912.6412.7212.6012.6812.59163,200
Jul 17, 201912.6312.7012.5812.6712.58198,300
Jul 16, 201912.6012.6812.5512.6212.53172,600
Jul 15, 201912.7712.8012.6512.6512.56168,800
Jul 12, 201912.8412.8612.7012.7712.67193,000
Jul 11, 201912.8712.8812.6512.7112.62198,200
Jul 10, 201912.9012.9712.8312.8712.77179,400
Jul 09, 201912.9512.9512.8012.8812.78128,900
Jul 08, 201912.8712.9512.8412.9412.84166,700
Jul 05, 201912.7512.9012.5212.9012.80325,200
Jul 03, 201912.6412.7612.6012.7212.63123,500
Jul 02, 201912.5212.6912.5212.6412.55168,800
Jul 01, 201912.7512.7512.3712.5012.41275,800
Jul 01, 20190.095 Dividend
Jun 28, 201912.6012.7912.5812.6912.50381,900
Jun 27, 201912.3812.5512.3712.5512.36190,700
Jun 26, 201912.5512.6412.3012.3212.14283,200
Jun 25, 201912.6512.7112.5112.5212.33207,000
Jun 24, 201912.9112.9312.6312.6312.44218,000
Jun 21, 201912.8812.8912.7512.8512.66339,000
Jun 20, 201913.0313.0312.8812.9312.74207,400
Jun 19, 201912.9513.0412.8812.9412.75258,500
Jun 18, 201912.9213.0012.8512.9712.78314,600
Jun 17, 201912.7312.8912.7312.8512.66260,800
Jun 14, 201912.7612.7812.6112.7112.52151,500
Jun 13, 201912.6412.7612.5912.7612.57216,400
Jun 12, 201912.6912.7812.5712.5912.40207,400
Jun 11, 201912.5412.6812.4912.6812.49241,100
Jun 10, 201912.6612.6612.3912.5012.31262,300
Jun 07, 201912.6712.7512.6012.6812.49132,300
Jun 06, 201912.7112.7712.5012.6712.48170,100
Jun 05, 201912.5912.7112.5012.7012.51197,800
Jun 04, 201912.5912.6712.4112.5412.35187,600
Jun 03, 201912.7312.7512.4112.5712.38300,300
Jun 03, 20190.095 Dividend
May 31, 201912.5412.7312.4612.6712.39352,600
May 30, 201912.5112.6312.5112.5812.30194,700
May 29, 201912.7612.7612.4612.4912.21272,500
May 28, 201912.8612.9312.7112.7412.46258,900
May 24, 201912.8812.9312.7212.8012.51149,400
May 23, 201912.8212.8312.6912.7512.47277,900
May 22, 201912.8712.9012.7012.8512.56204,800
May 21, 201912.7212.9012.7212.8512.56261,500
May 20, 201912.8912.9212.6912.7012.42265,500
May 17, 201912.9312.9712.8212.9012.61371,700
May 16, 201912.8913.1312.8112.9412.65264,200
May 15, 201912.8012.9112.7312.8512.56192,000
May 14, 201912.8012.8712.7412.8412.55269,300
May 13, 201912.7512.8412.5912.7012.42381,800
May 10, 201912.6512.8612.6312.8412.55264,700
May 09, 201912.5512.6712.4112.6412.36175,300
May 08, 201912.6212.7612.5212.5212.24217,200
May 07, 201912.7812.8612.5112.6212.34324,200
May 06, 201912.7112.9312.6012.7812.50457,500
May 03, 201912.5312.8512.3612.7312.45643,200
May 02, 201912.5412.9012.3712.5012.22306,100
May 01, 201912.7112.7512.4912.5412.26644,900
May 01, 20190.095 Dividend
Apr 30, 201912.7612.8712.6312.8312.45480,800
Apr 29, 201912.7013.0112.6312.6712.30553,100
Apr 26, 201912.5112.6612.4912.6312.26182,200
Apr 25, 201912.5412.6212.3312.4612.09160,100
Apr 24, 201912.3812.6112.3212.5412.17247,400
Apr 23, 201912.1512.3612.0912.3511.99261,500
Apr 22, 201912.2012.2312.0012.1311.77269,800
Apr 18, 201912.1312.3612.1012.2511.89255,300
Apr 17, 201912.1012.1411.9412.1411.78312,400
Apr 16, 201912.1412.1612.0312.0511.69284,600
Apr 15, 201912.2312.2812.0912.1411.78173,200
Apr 12, 201912.1012.2111.9312.2011.84368,200
Apr 11, 201912.0512.1112.0012.0811.72176,100
Apr 10, 201911.8912.1311.8812.0411.68350,800
Apr 09, 201912.0812.0811.8511.8511.50290,700
Apr 08, 201912.0612.0911.9112.0511.69255,900
Apr 05, 201911.9512.0611.9312.0511.69218,200
Apr 04, 201911.8611.9511.8411.9211.57206,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...