WSR

Whitestone REIT Historical Data

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 Last Traded
0.05 0.49% 10.31 20:00:01
Open Price Low Price High Price Close Price Prev Close
10.18 10.00 10.37 10.31 10.26
more quote information »

WSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2510.379.9010.18533,4230.060.59%
1 Month9.8210.509.7210.15411,8630.494.99%
3 Months9.3910.509.059.74428,9500.929.8%
6 Months8.1010.507.9659.66475,7532.2127.28%
1 Year8.3510.507.569.26415,4631.9623.47%
3 Years13.9614.654.7059.49350,106-3.65-26.15%
5 Years13.6515.154.70510.72338,681-3.34-24.47%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 10.31 0.05 0.49% 10.18 10.37 10.00 1,051,957
Jan 20 2022 10.26 0.14 1.38% 10.07 10.335 10.02 957,805
Jan 19 2022 10.12 0.06 0.6% 10.03 10.235 9.90 696,196
Jan 18 2022 10.06 -0.12 -1.18% 10.18 10.20 10.02 241,869
Jan 14 2022 10.18 -0.12 -1.17% 10.25 10.30 10.12 237,821
Jan 13 2022 10.30 0.27 2.69% 10.10 10.40 10.04 370,146
Jan 12 2022 10.03 -0.03 -0.3% 10.06 10.11 9.97 295,731
Jan 11 2022 10.06 -0.11 -1.08% 10.17 10.23 9.96 418,095
Jan 10 2022 10.17 -0.10 -0.97% 10.28 10.355 10.13 366,462
Jan 07 2022 10.27 -0.10 -0.96% 10.38 10.50 10.27 386,631
Jan 06 2022 10.37 0.34 3.39% 10.05 10.37 10.03 533,278
Jan 05 2022 10.03 -0.18 -1.76% 10.24 10.33 9.99 417,640
Jan 04 2022 10.21 0.06 0.59% 10.19 10.30 10.15 405,162
Jan 03 2022 10.15 0.02 0.2% 10.10 10.25 10.015 430,280
Dec 31 2021 10.13 0.04 0.4% 10.13 10.18 10.06 342,933
Dec 30 2021 10.09 0.04 0.4% 10.10 10.20 10.05 399,983
Dec 29 2021 10.05 0.08 0.8% 9.97 10.07 9.85 343,995
Dec 28 2021 9.97 0.02 0.2% 9.96 10.06 9.9001 293,687
Dec 27 2021 9.95 0.07 0.71% 9.82 9.95 9.72 275,813
Dec 23 2021 9.88 -0.03 -0.3% 9.92 10.01 9.85 253,893
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.