Whitestone REIT Common Shares (WSR)

18.96
-0.00 (-0.03%)
NYSE· Last Trade: Jul 1st, 2:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Whitestone REIT Common Shares (WSR)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202618.9618.9718.9518.96393,31818.96
6/29/202618.9718.9718.9518.96413,70118.96
6/26/202618.9618.9718.9418.971,667,19218.97
6/25/202618.9618.9618.9418.94457,64018.94
6/24/202618.9518.9618.9318.96490,62918.96
6/23/202618.9518.9518.9318.94285,62718.94
6/22/202618.9418.9518.9118.956,272,76118.95
6/18/202618.9718.9718.9318.95828,54318.95
6/17/202618.9418.9618.9018.92319,88518.92
6/16/202619.0619.0819.0619.08211,94418.94
6/15/202619.0619.0819.0619.08213,73118.94
6/12/202619.0819.0819.0619.06265,36718.92
6/11/202619.0619.0719.0519.07197,35218.93
6/10/202619.1019.1019.0419.05309,25518.91
6/09/202619.0719.0819.0419.07349,87018.93
6/08/202619.1019.1019.0419.07267,36118.93
6/05/202619.0319.0619.0319.06253,14518.92
6/04/202619.0319.0619.0219.06217,24718.92
6/03/202619.0019.0419.0019.04457,24418.90
6/02/202619.0119.0319.0119.02190,42318.88
6/01/202619.0119.0419.0019.01246,64418.87
5/29/202619.0019.0819.0019.08612,94218.94
5/28/202619.0219.0219.0019.01422,25618.87
5/27/202618.9919.0218.9818.991,441,85918.85
5/26/202618.9719.0018.9618.99825,70218.85
5/22/202618.9718.9918.9618.99755,87618.85
5/21/202618.9718.9818.9718.98356,29418.84
5/20/202618.9718.9818.9618.98283,55018.84
5/19/202618.9919.0018.9718.97685,43618.83
5/18/202619.0019.0118.9818.99323,80118.85
5/15/202618.9919.0018.9818.99413,16318.85
5/14/202619.0019.0018.9818.99628,04218.85
5/13/202618.9718.9918.9718.99566,10618.85
5/12/202618.9918.9918.9718.98250,56018.84
5/11/202618.9818.9918.9818.98404,34318.84
5/08/202618.9718.9918.9718.98167,74618.84
5/07/202618.9719.0018.9618.96333,77118.82
5/06/202618.9719.0118.9518.95585,30218.81
5/05/202618.9618.9818.9518.95297,67118.81
5/04/202618.9518.9918.9518.96431,01518.82
5/01/202618.9718.9918.9418.94282,19518.80
4/30/202618.9118.9818.9118.94384,52718.80
4/29/202618.9518.9518.9118.93298,66218.79
4/28/202618.9418.9518.9118.92751,53918.78
4/27/202618.9418.9718.8918.92435,25718.78
4/24/202618.9419.0018.9418.95262,81418.81
4/23/202618.9518.9818.9318.96389,02718.82
4/22/202618.9318.9418.9218.94385,20718.80
4/21/202618.9318.9418.9218.93379,40118.79
4/20/202618.9218.9618.9218.94312,94018.80
4/17/202618.9218.9518.9218.95397,64818.81
4/16/202618.9118.9518.9118.93570,78818.79
4/15/202618.9118.9318.9118.92324,95618.78
4/14/202618.9018.9318.9018.92588,75018.78
4/13/202618.8618.9318.8618.90855,78818.76
4/10/202618.9218.9418.8518.902,627,76818.76
4/09/202618.8918.9518.8818.935,450,33118.79
4/08/202616.9517.0016.7916.94235,36516.81
4/07/202616.5716.8016.5116.70206,54816.57
4/06/202616.5016.6516.4616.55248,27916.43
4/02/202616.2816.5916.0916.58265,61316.46
4/01/202616.1016.3116.0016.30243,64116.18