Whitestone REIT Historical Data - WSR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
-0.12 -0.88% 13.45 13.43 13.64 13.63 13.57 17:03:31
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5013.6413.3513.52175,643-0.05-0.37%
1 Month13.8113.8913.0113.44176,486-0.36-2.61%
3 Months13.8614.1213.0113.47204,097-0.41-2.96%
6 Months12.6414.6512.2113.50207,2170.816.41%
1 Year14.3914.6511.5012.90253,465-0.94-6.53%
3 Years14.1015.1510.0612.82304,082-0.65-4.61%
5 Years15.7716.399.4412.91239,990-2.32-14.71%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 13.45 -0.12 -0.88% 13.63 13.64 13.43 175,745
Feb 18 2020 13.57 0.06 0.44% 13.55 13.62 13.42 152,592
Feb 14 2020 13.51 -0.02 -0.15% 13.56 13.64 13.46 243,044
Feb 13 2020 13.53 0.07 0.52% 13.44 13.5573 13.36 148,662
Feb 12 2020 13.46 0.03 0.22% 13.50 13.53 13.35 158,274
Feb 11 2020 13.43 0.05 0.37% 13.41 13.55 13.375 129,115
Feb 10 2020 13.38 -0.01 -0.07% 13.40 13.43 13.31 151,182
Feb 07 2020 13.39 -0.05 -0.37% 13.44 13.47 13.34 113,694
Feb 06 2020 13.44 0.02 0.15% 13.43 13.53 13.42 146,295
Feb 05 2020 13.42 0.22 1.67% 13.22 13.49 13.17 183,658
Feb 04 2020 13.20 0.10 0.76% 13.10 13.33 13.10 166,505
Feb 03 2020 13.10 0.00 0.0% 13.01 13.35 13.01 254,113
Jan 31 2020 13.10 -0.15 -1.13% 13.25 13.2957 13.10 284,819
Jan 30 2020 13.25 -0.32 -2.36% 13.55 13.57 13.225 252,228
Jan 29 2020 13.57 0.01 0.07% 13.56 13.61 13.50 142,618
Jan 28 2020 13.56 -0.06 -0.44% 13.64 13.72 13.555 102,972
Jan 27 2020 13.62 -0.12 -0.87% 13.69 13.72 13.61 193,978
Jan 24 2020 13.74 -0.07 -0.51% 13.84 13.89 13.70 180,888
Jan 23 2020 13.81 0.05 0.36% 13.77 13.85 13.71 213,296
Jan 22 2020 13.76 -0.05 -0.36% 13.81 13.85 13.705 135,300
Jan 21 2020 13.81 0.19 1.4% 13.63 13.815 13.55 224,910
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.