Whitestone REIT Common Shares (WSR)

18.99
+0.00 (0.00%)
NYSE· Last Trade: Jul 31st, 10:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Whitestone REIT Common Shares (WSR)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202618.990.0018.9918.99018.99
7/10/202618.9719.0018.9718.99653,71818.99
7/09/202618.9918.9918.9718.971,139,83518.97
7/08/202618.9819.0018.9719.00736,21019.00
7/07/202618.9818.9918.9718.97232,38518.97
7/06/202618.9718.9818.9718.97529,37018.97
7/02/202618.9718.9818.9618.98566,70018.98
7/01/202618.9518.9718.9518.97468,88518.97
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
6/16/202619.0619.0819.0619.08211,94419.08
6/15/202619.0619.0819.0619.08213,73119.08
6/12/202619.0819.0819.0619.06265,36719.06
6/11/202619.0619.0719.0519.07197,35219.07
6/10/202619.1019.1019.0419.05309,25519.05
6/09/202619.0719.0819.0419.07349,87019.07
6/08/202619.1019.1019.0419.07267,36119.07
6/05/202619.0319.0619.0319.06253,14519.06
6/04/202619.0319.0619.0219.06217,24719.06
6/03/202619.0019.0419.0019.04457,24419.04
6/02/202619.0119.0319.0119.02190,42319.02
6/01/202619.0119.0419.0019.01246,64419.01
5/29/202619.0019.0819.0019.08612,94219.08
5/28/202619.0219.0219.0019.01422,25619.01
5/27/202618.9919.0218.9818.991,441,85918.99
5/26/202618.9719.0018.9618.99825,70218.99
5/22/202618.9718.9918.9618.99755,87618.99
5/21/202618.9718.9818.9718.98356,29418.98
5/20/202618.9718.9818.9618.98283,55018.98
5/19/202618.9919.0018.9718.97685,43618.97
5/18/202619.0019.0118.9818.99323,80118.99
5/15/202618.9919.0018.9818.99413,16318.99
5/14/202619.0019.0018.9818.99628,04218.99
5/13/202618.9718.9918.9718.99566,10618.99
5/12/202618.9918.9918.9718.98250,56018.98
5/11/202618.9818.9918.9818.98404,34318.98
5/08/202618.9718.9918.9718.98167,74618.98
5/07/202618.9719.0018.9618.96333,77118.96
5/06/202618.9719.0118.9518.95585,30218.95
5/05/202618.9618.9818.9518.95297,67118.95
5/04/202618.9518.9918.9518.96431,01518.96
5/01/202618.9718.9918.9418.94282,19518.94