U.S. markets closed

Whitestone REIT (WSR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.67+0.08 (+0.93%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20218.668.708.608.678.67448,800
Jun 10, 20218.798.838.468.598.59636,600
Jun 09, 20218.708.918.708.758.75624,300
Jun 08, 20218.458.728.348.638.63883,700
Jun 07, 20218.328.558.328.398.39531,300
Jun 04, 20218.378.418.268.308.30439,000
Jun 03, 20218.298.488.298.398.39644,500
Jun 02, 20218.418.498.308.318.31524,200
Jun 01, 20218.308.418.278.308.30721,500
Jun 01, 20210.036 Dividend
May 28, 20218.358.408.278.288.24447,600
May 27, 20218.468.498.278.288.242,670,800
May 26, 20218.348.408.258.378.33344,600
May 25, 20218.458.548.288.298.25391,400
May 24, 20218.508.548.368.428.38431,300
May 21, 20218.588.658.418.498.45364,400
May 20, 20218.458.538.268.508.46506,600
May 19, 20218.558.608.298.498.45463,200
May 18, 20218.878.878.658.668.62492,700
May 17, 20218.908.948.738.818.77248,700
May 14, 20218.878.968.868.928.88260,700
May 13, 20218.738.958.638.878.83309,100
May 12, 20219.069.078.718.788.74360,000
May 11, 20219.139.138.918.988.94236,900
May 10, 20219.529.559.159.189.14290,100
May 07, 20219.339.539.289.449.40231,800
May 06, 20219.469.469.169.409.36275,200
May 05, 20219.809.809.269.389.34261,600
May 04, 20219.9410.049.879.929.88128,800
May 03, 20219.7710.049.759.969.92321,000
May 03, 20210.036 Dividend
Apr 30, 20219.799.869.759.779.69173,300
Apr 29, 20219.789.979.789.879.79125,600
Apr 28, 20219.799.899.759.789.70123,700
Apr 27, 20219.809.899.749.799.7196,600
Apr 26, 20219.799.909.759.809.72160,200
Apr 23, 20219.699.859.659.769.68103,700
Apr 22, 20219.719.859.609.709.62157,200
Apr 21, 20219.569.779.559.769.68159,200
Apr 20, 20219.689.759.529.609.52143,300
Apr 19, 20219.769.799.549.699.61274,600
Apr 16, 20219.859.899.739.759.67282,700
Apr 15, 20219.669.789.619.789.70109,200
Apr 14, 20219.689.809.559.599.51135,300
Apr 13, 20219.609.729.519.629.54169,100
Apr 12, 20219.569.719.519.679.59150,200
Apr 09, 20219.649.649.519.539.45139,900
Apr 08, 20219.629.679.509.639.55211,100
Apr 07, 20219.619.709.549.629.54182,400
Apr 06, 20219.629.739.569.619.53309,300
Apr 05, 20219.749.769.479.669.58261,600
Apr 01, 20219.689.709.469.709.62205,900
Apr 01, 20210.036 Dividend
Mar 31, 20219.669.829.469.709.59469,800
Mar 30, 20219.389.729.359.639.52190,200
Mar 29, 20219.519.619.339.359.24215,500
Mar 26, 20219.519.599.419.529.41156,700
Mar 25, 20219.139.458.819.419.30354,800
Mar 24, 20219.289.649.179.189.07236,400
Mar 23, 20219.489.619.259.299.18320,300
Mar 22, 20219.729.899.449.509.39246,300
Mar 19, 202110.0710.079.759.779.66517,900
Mar 18, 202110.0810.209.9210.009.88214,700
Mar 17, 202110.0110.139.8810.039.91180,500
Mar 16, 202110.2910.2910.0110.049.92158,700
Mar 15, 202110.3210.4310.2010.3410.22308,200
Mar 12, 202110.2110.3910.1410.3710.25160,800
Mar 11, 202110.1210.2510.0110.2010.08224,600
Mar 10, 20219.8210.169.7610.109.98212,700
Mar 09, 202110.0910.149.779.809.69275,700
Mar 08, 20219.6310.099.5510.079.95399,700
Mar 05, 20219.689.689.349.649.53236,500
Mar 04, 20219.749.879.329.539.42294,000
Mar 03, 20219.309.709.309.679.56195,100
Mar 02, 20219.379.379.189.249.13160,700
Mar 01, 20219.489.619.389.439.32190,000
Mar 01, 20210.036 Dividend
Feb 26, 20219.439.659.349.359.21256,700
Feb 25, 20219.909.919.349.439.28265,600
Feb 24, 20219.5910.009.599.899.74322,200
Feb 23, 20219.269.689.269.599.44324,000
Feb 22, 20218.929.308.929.269.12244,100
Feb 19, 20218.839.018.828.928.78147,600
Feb 18, 20218.848.928.758.838.69186,300
Feb 17, 20218.908.998.798.848.70180,500
Feb 16, 20218.909.028.728.968.82247,000
Feb 12, 20218.939.068.788.858.71215,600
Feb 11, 20218.789.098.748.948.80382,900
Feb 10, 20218.578.838.578.778.63312,800
Feb 09, 20218.458.598.398.548.41170,400
Feb 08, 20218.288.448.218.428.29242,200
Feb 05, 20218.358.398.128.278.14189,500
Feb 04, 20218.098.348.098.318.18190,300
Feb 03, 20218.078.157.978.148.01127,000
Feb 02, 20218.048.207.888.138.00179,100
Feb 01, 20217.858.007.737.987.86232,400
Feb 01, 20210.035 Dividend
Jan 29, 20218.038.127.767.807.64345,300
Jan 28, 20218.038.208.038.097.93255,900
Jan 27, 20218.128.237.988.017.85315,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...