Whitestone REIT Historical Data - WSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Whitestone REIT WSR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.11 0.8% 13.80 13.84 13.70 13.72 13.69 11:29:10
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.0714.1213.5913.76229,103-0.27-1.92%
1 Month13.7414.1213.5913.84209,1630.060.44%
3 Months13.8214.6513.1613.80201,233-0.02-0.14%
6 Months12.7114.6511.9513.18214,0821.098.58%
1 Year13.9814.6511.5012.98268,430-0.18-1.29%
3 Years13.5015.1510.0612.82297,1760.302.22%
5 Years14.8516.399.4412.93235,513-1.05-7.07%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 13.69 -0.04 -0.29% 13.72 13.79 13.65 161,157
Dec 04 2019 13.73 -0.02 -0.15% 13.71 13.88 13.70 214,798
Dec 03 2019 13.75 0.02 0.15% 13.63 13.75 13.59 224,864
Dec 02 2019 13.73 -0.31 -2.21% 13.88 13.90 13.61 436,146
Nov 29 2019 14.04 -0.01 -0.07% 14.07 14.12 14.01 108,548
Nov 27 2019 14.05 0.22 1.59% 13.86 14.07 13.79 197,411
Nov 26 2019 13.83 -0.05 -0.36% 13.90 13.96 13.78 256,922
Nov 25 2019 13.88 0.06 0.43% 13.86 13.96 13.82 194,063
Nov 22 2019 13.82 0.03 0.22% 13.82 13.875 13.72 182,844
Nov 21 2019 13.79 -0.11 -0.79% 13.85 13.88 13.75 155,451
Nov 20 2019 13.90 -0.11 -0.79% 14.00 14.03 13.86 229,627
Nov 19 2019 14.01 0.02 0.14% 14.00 14.085 13.96 144,737
Nov 18 2019 13.99 0.02 0.14% 13.97 14.11 13.93 277,274
Nov 15 2019 13.97 0.13 0.94% 13.85 13.98 13.77 344,485
Nov 14 2019 13.84 0.09 0.65% 13.75 13.92 13.75 160,891
Nov 13 2019 13.75 0.01 0.07% 13.74 13.86 13.70 158,329
Nov 12 2019 13.74 -0.12 -0.87% 13.92 13.99 13.74 177,902
Nov 11 2019 13.86 0.14 1.02% 13.74 13.90 13.69 193,548
Nov 08 2019 13.72 -0.03 -0.22% 13.74 13.83 13.65 155,094
Nov 07 2019 13.75 -0.22 -1.57% 14.00 14.04 13.75 194,635
Nov 06 2019 13.97 -0.14 -0.99% 14.13 14.17 13.86 241,381
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.