WSR

Whitestone REIT Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Whitestone REIT WSR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.19 2.33% 8.36 10:51:59
Open Price Low Price High Price Close Price Previous Close
8.17 8.12 8.45 8.17
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.218.457.487.77556,7970.151.83%
1 Month6.448.486.087.59442,9931.9229.81%
3 Months6.178.485.626.73342,2022.1935.49%
6 Months6.849.395.626.85333,3941.5222.22%
1 Year13.7113.894.7057.71356,087-5.35-39.02%
3 Years14.6615.154.70510.73299,443-6.30-42.97%
5 Years11.4116.304.70511.56281,352-3.05-26.73%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 8.17 0.01 0.12% 8.16 8.30 8.07 333,664
Dec 02 2020 8.16 0.38 4.88% 7.75 8.20 7.73 340,099
Dec 01 2020 7.78 0.26 3.46% 7.70 7.96 7.70 573,329
Nov 30 2020 7.52 -0.44 -5.53% 7.91 7.98 7.48 1,266,408
Nov 27 2020 7.96 -0.29 -3.52% 8.21 8.25 7.86 270,484
Nov 25 2020 8.25 -0.20 -2.37% 8.45 8.45 8.15 273,440
Nov 24 2020 8.45 0.34 4.19% 8.30 8.48 8.25 287,116
Nov 23 2020 8.11 0.37 4.78% 7.85 8.20 7.82 307,223
Nov 20 2020 7.74 0.04 0.52% 7.51 7.81 7.42 296,785
Nov 19 2020 7.70 0.08 1.05% 7.59 7.71 7.43 296,148
Nov 18 2020 7.62 -0.14 -1.8% 7.70 7.93 7.60 352,605
Nov 17 2020 7.76 0.04 0.52% 7.70 7.85 7.43 277,220
Nov 16 2020 7.72 0.43 5.9% 7.54 7.80 7.485 384,546
Nov 13 2020 7.29 0.30 4.29% 7.10 7.29 7.02 446,499
Nov 12 2020 6.99 -0.26 -3.59% 7.13 7.175 6.87 402,072
Nov 11 2020 7.25 -0.50 -6.45% 7.77 7.77 7.07 365,418
Nov 10 2020 7.75 0.62 8.7% 7.15 7.78 7.12 625,667
Nov 09 2020 7.13 0.98 15.93% 6.69 7.38 6.65 1,048,999
Nov 06 2020 6.15 -0.26 -4.06% 6.44 6.4853 6.08 269,139
Nov 05 2020 6.41 0.22 3.55% 6.20 6.50 6.20 321,603
Nov 04 2020 6.19 -0.23 -3.58% 6.34 6.34 6.075 234,823
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.