WSR

Whitestone REIT Historical Data

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 Last Traded
-0.09 -1.44% 6.17 20:00:00
Close Price Low Price High Price Open Price Previous Close
6.17 6.03 6.28 6.28 6.26
more quote information »

WSR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.176.435.81056.17346,0000.000.0%
1 Month6.517.085.81056.33305,937-0.34-5.22%
3 Months6.987.605.81056.61292,478-0.81-11.6%
6 Months7.959.394.7056.37408,229-1.78-22.39%
1 Year13.7614.654.7058.74326,266-7.59-55.16%
3 Years13.1115.154.70511.28297,356-6.94-52.94%
5 Years11.6716.304.70511.82271,898-5.50-47.13%

WSR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.1717 -0.09 -1.41% 6.28 6.28 6.03 1,140,238
Sep 17 2020 6.26 -0.07 -1.11% 6.21 6.32 6.12 381,299
Sep 16 2020 6.33 0.10 1.61% 6.27 6.43 6.22 300,860
Sep 15 2020 6.23 0.10 1.63% 6.19 6.37 6.1205 294,120
Sep 14 2020 6.13 0.20 3.37% 5.92 6.18 5.90 371,424
Sep 11 2020 5.93 -0.18 -2.95% 6.17 6.25 5.8105 434,177
Sep 10 2020 6.11 -0.06 -0.97% 6.18 6.23 6.11 292,713
Sep 09 2020 6.17 -0.06 -0.96% 6.28 6.33 6.16 292,801
Sep 08 2020 6.23 -0.38 -5.75% 6.52 6.60 6.14 718,856
Sep 04 2020 6.61 0.06 0.92% 6.61 6.70 6.46 275,890
Sep 03 2020 6.55 -0.03 -0.46% 6.57 6.76 6.51 255,341
Sep 02 2020 6.58 0.16 2.49% 6.38 6.59 6.33 291,367
Sep 01 2020 6.4202 -0.01 -0.15% 6.39 6.43 6.32 199,290
Aug 31 2020 6.43 -0.19 -2.87% 6.63 6.63 6.36 288,186
Aug 28 2020 6.62 0.10 1.53% 6.60 6.65 6.45 207,749
Aug 27 2020 6.52 0.06 0.93% 6.51 6.685 6.48 236,905
Aug 26 2020 6.46 -0.16 -2.42% 6.60 6.61 6.40 232,620
Aug 25 2020 6.62 -0.03 -0.45% 6.75 7.08 6.525 149,139
Aug 24 2020 6.65 0.28 4.4% 6.40 6.75 6.27 317,553
Aug 21 2020 6.37 -0.14 -2.15% 6.51 6.52 6.26 284,326
Aug 20 2020 6.51 0.06 0.93% 6.41 6.68 6.41 133,641
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.