WSR

Whitestone REIT Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Whitestone REIT WSR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.14 -2.22% 6.18 18:00:34
Close Price Low Price High Price Open Price Previous Close
6.18 6.14 6.48 6.35 6.32
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.056.486.026.24177,1870.132.15%
1 Month6.166.635.886.20215,6840.020.32%
3 Months6.327.605.626.31282,709-0.14-2.22%
6 Months5.349.394.7056.46363,4110.8415.73%
1 Year13.9614.654.7058.19337,810-7.78-55.73%
3 Years13.3015.154.70511.03296,284-7.12-53.53%
5 Years12.6416.304.70511.70275,244-6.46-51.11%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 6.18 -0.14 -2.22% 6.35 6.48 6.14 217,415
Oct 26 2020 6.32 -0.09 -1.4% 6.31 6.34 6.15 190,696
Oct 23 2020 6.41 0.20 3.22% 6.24 6.42 6.22 185,272
Oct 22 2020 6.21 0.10 1.64% 6.08 6.22 6.04 147,232
Oct 21 2020 6.11 -0.02 -0.33% 6.09 6.14 6.03 141,736
Oct 20 2020 6.13 0.13 2.17% 6.05 6.18 6.02 221,000
Oct 19 2020 6.00 -0.06 -0.99% 6.07 6.10 6.00 318,870
Oct 16 2020 6.06 -0.12 -1.94% 6.17 6.17 6.01 195,633
Oct 15 2020 6.18 0.15 2.49% 6.03 6.23 6.01 194,549
Oct 14 2020 6.03 -0.07 -1.15% 6.08 6.15 6.03 169,324
Oct 13 2020 6.10 -0.20 -3.17% 6.23 6.24 6.08 182,928
Oct 12 2020 6.30 0.06 0.96% 6.21 6.34 6.14 174,293
Oct 09 2020 6.24 -0.13 -2.04% 6.42 6.42 6.18 176,295
Oct 08 2020 6.37 0.11 1.76% 6.31 6.44 6.2676 163,357
Oct 07 2020 6.26 -0.08 -1.26% 6.39 6.41 6.16 226,241
Oct 06 2020 6.34 0.02 0.32% 6.50 6.63 6.3101 299,630
Oct 05 2020 6.32 -0.06 -0.94% 6.31 6.43 6.21 206,909
Oct 02 2020 6.38 0.17 2.74% 5.95 6.40 5.95 333,248
Oct 01 2020 6.21 0.21 3.5% 6.06 6.22 5.95 252,521
Sep 30 2020 6.00 0.00 0.0% 6.00 6.18 5.93 277,791
Sep 29 2020 6.00 -0.19 -3.07% 6.16 6.1784 5.88 256,158
Sep 28 2020 6.19 0.30 5.09% 5.97 6.26 5.93 350,479
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.