WSR - Whitestone REIT

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201813.6513.6913.4013.4013.40217,320
Sep 18, 201813.6413.6813.5213.6313.63173,800
Sep 17, 201813.4713.6613.4013.6513.65249,200
Sep 14, 201813.6413.6413.4413.4713.47202,200
Sep 13, 201813.6513.7613.5313.6513.65191,200
Sep 12, 201813.6013.6213.5213.5613.56155,600
Sep 11, 201813.6213.7013.5513.6113.61142,800
Sep 10, 201813.6413.7413.5913.6713.67257,500
Sep 07, 201813.5813.6013.4213.5713.57192,200
Sep 06, 201813.6413.7613.5513.6413.64176,100
Sep 05, 201813.4513.6613.4013.5913.59148,000
Sep 04, 201813.6313.6913.4313.4713.47235,100
Aug 31, 201813.6413.7713.5413.6413.64296,000
Aug 31, 20180.095 Dividend
Aug 30, 201813.7813.8913.7013.7313.63260,300
Aug 29, 201813.7113.7913.6213.7513.65248,900
Aug 28, 201813.4513.7313.3913.7213.63258,100
Aug 27, 201813.5513.6113.3913.4313.34204,400
Aug 24, 201813.5113.5513.3113.5313.44167,600
Aug 23, 201813.5213.6013.4713.5313.44172,600
Aug 22, 201813.6013.6513.4313.5313.44197,600
Aug 21, 201813.5113.6513.4613.5713.48238,800
Aug 20, 201813.4113.6013.3613.5113.42198,900
Aug 17, 201813.2513.4913.2313.4113.32209,000
Aug 16, 201813.2513.3513.1413.2613.17233,900
Aug 15, 201813.1313.2713.1213.2013.11251,700
Aug 14, 201812.9913.2012.9713.1513.06232,600
Aug 13, 201812.9813.0012.8712.9712.88175,800
Aug 10, 201812.9313.0912.8212.9412.85190,400
Aug 09, 201812.8112.9512.7712.9412.85167,500
Aug 08, 201812.7912.8412.6212.8012.71146,300
Aug 07, 201812.8212.8712.6912.8012.71147,800
Aug 06, 201813.0213.0212.7412.8212.73224,500
Aug 03, 201812.8813.1012.8012.9812.89370,900
Aug 02, 201812.9513.0412.6812.7512.66325,300
Aug 01, 201812.7813.0012.6312.9812.89279,900
Aug 01, 20180.095 Dividend
Jul 31, 201812.7913.0912.7213.0012.82447,700
Jul 30, 201812.4512.7212.4012.7112.53200,200
Jul 27, 201812.8412.8412.4212.4512.27230,900
Jul 26, 201812.7612.8812.7312.8012.62155,200
Jul 25, 201812.7012.7712.6612.7212.54110,800
Jul 24, 201812.8212.8212.6312.6512.47300,300
Jul 23, 201812.7512.8312.6112.8012.62180,100
Jul 20, 201812.9012.9112.6812.7512.57192,600
Jul 19, 201812.7212.9412.6212.9012.72175,800
Jul 18, 201812.7012.7112.5412.7012.52183,100
Jul 17, 201812.8112.8612.6812.7012.52240,900
Jul 16, 201812.8512.8912.6912.7912.61180,700
Jul 13, 201812.8813.0012.8512.8712.69289,800
Jul 12, 201812.7712.8412.6612.8312.65232,000
Jul 11, 201812.7712.8612.6312.6712.49188,100
Jul 10, 201812.6712.8312.6512.7812.60240,300
Jul 09, 201812.8012.8412.6112.6512.47230,700
Jul 06, 201812.8512.8712.7612.8012.62244,600
Jul 05, 201812.6512.8412.5112.8412.66257,600
Jul 03, 201812.5412.7312.4212.6012.42203,900
Jul 02, 201812.3812.5812.3112.5112.33276,100
Jul 02, 20180.095 Dividend
Jun 29, 201812.4412.5812.3412.4812.21306,600
Jun 28, 201812.4712.5312.3312.4712.20179,100
Jun 27, 201812.5312.6312.4612.4912.22155,800
Jun 26, 201812.4812.6512.4012.5212.25299,300
Jun 25, 201812.4512.5412.3712.4912.22243,100
Jun 22, 201812.3212.5012.3012.4912.22340,500
Jun 21, 201812.2912.3412.2012.3212.05202,700
Jun 20, 201812.0712.2912.0412.2712.00307,300
Jun 19, 201812.1512.2112.0412.0611.80266,200
Jun 18, 201812.0912.1912.0512.1611.90262,900
Jun 15, 201812.1012.2612.0312.0911.83941,300
Jun 14, 201812.1012.1712.0012.1111.85264,500
Jun 13, 201812.3312.4412.0012.0811.82382,300
Jun 12, 201812.2412.3512.2012.3512.08370,000
Jun 11, 201812.1812.3412.1712.2712.00210,700
Jun 08, 201812.2512.3812.1912.2611.99369,300
Jun 07, 201812.2712.3712.2412.2712.00255,200
Jun 06, 201812.1312.2912.1212.2812.01227,000
Jun 05, 201812.2612.2812.1012.1311.87264,900
Jun 04, 201812.1312.2612.0412.2211.96306,200
Jun 01, 201812.1812.3812.0712.0911.83497,700
Jun 01, 20180.095 Dividend
May 31, 201812.3412.3912.2112.2411.88597,800
May 30, 201812.2512.4112.1912.3411.98376,400
May 29, 201812.1112.3212.0712.2311.87425,600
May 25, 201812.0812.1412.0012.1011.75245,400
May 24, 201812.1412.1412.0112.0811.73225,200
May 23, 201811.9712.2311.9512.1011.75434,300
May 22, 201812.0012.0811.9111.9511.60284,700
May 21, 201811.6912.0611.6311.9911.64404,200
May 18, 201811.4911.7611.4311.7211.381,172,800
May 17, 201811.6111.7211.4011.4411.11392,900
May 16, 201811.6711.7511.4811.5711.23464,600
May 15, 201811.6411.6911.4211.6311.29435,700
May 14, 201812.1012.1311.7011.7111.37630,600
May 11, 201812.0812.1611.9212.1311.77273,200
May 10, 201811.9312.0811.8912.0411.69485,700
May 09, 201811.5011.9611.4611.8711.52467,100
May 08, 201811.4111.5811.2711.4911.15528,200
May 07, 201811.2011.4911.2011.2710.94422,300
May 04, 201810.9811.2210.9711.1410.81222,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...