WSR

Whitestone REIT Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Whitestone REIT WSR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 1.15% 9.64 18:00:36
Open Price Low Price High Price Close Price Prev Close
9.68 9.34 9.6804 9.64 9.53
more quote information »

WSR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.439.879.1789.45218,9360.212.23%
1 Month8.3510.008.129.14238,3361.2915.45%
3 Months8.3410.007.59158.34290,9031.3015.59%
6 Months6.5210.005.627.44319,1983.1247.85%
1 Year12.6112.724.7056.99370,926-2.97-23.55%
3 Years10.7314.654.70510.36299,517-1.09-10.16%
5 Years11.7816.304.70511.42287,327-2.14-18.17%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 9.64 0.11 1.15% 9.68 9.6804 9.34 236,501
Mar 04 2021 9.53 -0.14 -1.45% 9.74 9.87 9.32 292,220
Mar 03 2021 9.67 0.43 4.65% 9.30 9.70 9.30 195,056
Mar 02 2021 9.24 -0.19 -2.01% 9.37 9.37 9.178 160,657
Mar 01 2021 9.43 0.08 0.86% 9.48 9.61 9.38 190,029
Feb 26 2021 9.35 -0.08 -0.85% 9.43 9.645 9.34 256,718
Feb 25 2021 9.43 -0.46 -4.65% 9.90 10.00 9.34 265,589
Feb 24 2021 9.89 0.30 3.13% 9.59 10.00 9.59 319,643
Feb 23 2021 9.59 0.33 3.56% 9.26 9.68 9.26 324,019
Feb 22 2021 9.26 0.34 3.81% 8.92 9.30 8.92 244,059
Feb 19 2021 8.92 0.09 1.02% 8.83 9.01 8.825 147,598
Feb 18 2021 8.83 -0.01 -0.11% 8.84 8.92 8.75 186,317
Feb 17 2021 8.84 -0.12 -1.34% 8.90 8.99 8.79 180,503
Feb 16 2021 8.96 0.11 1.24% 8.90 9.02 8.72 247,040
Feb 12 2021 8.85 -0.09 -1.01% 8.93 9.06 8.78 215,640
Feb 11 2021 8.94 0.17 1.94% 8.78 9.09 8.735 382,909
Feb 10 2021 8.77 0.23 2.69% 8.57 8.8346 8.57 312,841
Feb 09 2021 8.54 0.12 1.43% 8.45 8.585 8.39 170,069
Feb 08 2021 8.42 0.15 1.81% 8.28 8.44 8.211 242,222
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.