Whitestone REIT Historical Data - WSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Whitestone REIT WSR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.555 -8.95% 5.645 5.5201 5.885 5.73 6.20 11:00:43
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.277.095.52016.21525,158-0.625-9.97%
1 Month12.8913.155.52018.21551,578-7.25-56.21%
3 Months13.2313.895.520110.27346,145-7.59-57.33%
6 Months13.6514.655.520111.68275,258-8.01-58.64%
1 Year12.0314.655.520112.15260,629-6.39-53.08%
3 Years13.8015.155.520112.58318,783-8.16-59.09%
5 Years15.8516.395.520112.71250,488-10.21-64.38%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 6.20 0.26 4.38% 5.93 6.26 5.82 454,081
Mar 30 2020 5.94 -0.24 -3.88% 6.15 6.18 5.75 465,972
Mar 27 2020 6.18 -0.64 -9.38% 6.59 6.77 6.13 390,923
Mar 26 2020 6.82 0.73 11.99% 6.15 7.09 6.13 509,449
Mar 25 2020 6.09 -0.44 -6.74% 6.27 6.64 5.75 665,260
Mar 24 2020 6.53 0.58 9.75% 6.17 6.67 6.0501 473,392
Mar 23 2020 5.95 -0.18 -2.94% 6.10 6.16 5.61 480,625
Mar 20 2020 6.13 -0.15 -2.39% 6.32 6.83 6.07 638,739
Mar 19 2020 6.28 -0.44 -6.55% 6.60 6.88 5.68 801,023
Mar 18 2020 6.72 -1.86 -21.68% 7.95 8.45 6.25 646,620
Mar 17 2020 8.58 0.54 6.72% 8.16 8.63 7.405 619,908
Mar 16 2020 8.04 -1.87 -18.87% 8.77 9.91 7.98 625,298
Mar 13 2020 9.91 1.14 13.0% 9.31 9.91 8.83 694,571
Mar 12 2020 8.77 -1.99 -18.49% 10.35 10.35 8.76 852,275
Mar 11 2020 10.76 -0.98 -8.35% 11.51 11.96 10.69 406,656
Mar 10 2020 11.74 0.57 5.1% 11.33 11.75 11.185 541,785
Mar 09 2020 11.17 -1.53 -12.05% 12.42 12.42 11.16 493,036
Mar 06 2020 12.70 -0.13 -1.01% 12.61 12.72 12.26 266,078
Mar 05 2020 12.83 -0.07 -0.54% 12.99 13.10 12.60 373,115
Mar 04 2020 12.90 0.21 1.65% 12.89 13.15 12.81 376,069
Mar 03 2020 12.69 0.24 1.93% 12.72 13.10 12.45 458,138
Mar 02 2020 12.45 0.16 1.3% 12.15 12.50 12.1107 383,673
See More Historical Prices »


Your Recent History
NYSE
WSR
Whitestone..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.