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 Low Price High Price Open Price Close Price Last Traded
0.5599 7.39% 8.1399 7.92 8.32 7.98 7.58 13:11:43
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.148.326.006.79456,7842.0032.57%
1 Month6.168.324.7055.86595,6831.9832.14%
3 Months9.319.914.7056.14528,099-1.17-12.57%
6 Months13.7213.894.7058.45383,707-5.58-40.67%
1 Year12.5914.654.70510.18298,682-4.45-35.35%
3 Years11.7415.154.70511.94309,455-3.60-30.67%
5 Years13.9516.304.70512.22265,643-5.81-41.65%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 7.58 0.75 10.98% 6.84 7.75 6.77 744,921
Jun 03 2020 6.83 0.45 7.05% 6.46 6.94 6.46 468,775
Jun 02 2020 6.38 0.12 1.91% 6.42 6.48 6.32 240,311
Jun 01 2020 6.2602 0.11 1.79% 6.15 6.39 6.08 269,486
May 29 2020 6.15 -0.16 -2.54% 6.14 6.31 6.00 560,425
May 28 2020 6.31 -0.17 -2.62% 6.61 6.80 6.28 377,614
May 27 2020 6.48 0.01 0.15% 6.51 6.68 6.26 441,273
May 26 2020 6.47 0.59 10.03% 6.12 6.47 6.03 395,535
May 22 2020 5.88 -0.10 -1.67% 6.04 6.04 5.76 226,695
May 21 2020 5.98 0.03 0.5% 5.95 6.13 5.92 434,673
May 20 2020 5.95 -0.05 -0.83% 6.03 6.18 5.89 369,364
May 19 2020 6.00 0.28 4.9% 5.75 6.14 5.58 508,447
May 18 2020 5.72 0.59 11.5% 5.38 5.845 5.20 852,712
May 15 2020 5.13 0.03 0.59% 4.99 5.15 4.705 2,315,029
May 14 2020 5.10 -0.01 -0.2% 5.01 5.145 4.76 735,153
May 13 2020 5.11 -0.25 -4.66% 5.36 5.36 4.94 679,570
May 12 2020 5.36 -0.33 -5.8% 5.71 5.78 5.35 648,374
May 11 2020 5.69 -0.75 -11.65% 6.17 6.20 5.6309 545,044
May 08 2020 6.44 0.26 4.21% 6.16 6.44 5.63 504,571
May 07 2020 6.18 0.41 7.11% 5.83 6.31 5.83 457,486
May 06 2020 5.77 -0.58 -9.13% 6.18 6.28 5.745 528,751
May 05 2020 6.35 -0.15 -2.31% 6.50 6.76 6.29 389,502
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.