Whitestone REIT (WSR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.60

+0.14

(+1.23%)

At close: 04:00PM EDT

11.87

+0.27

(+2.33%)

After hours:

07:26PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	11.48	11.76	11.43	11.60	11.60	355,800
01 May 2024	0.041 Dividend
30 Apr 2024	11.42	11.61	11.38	11.50	11.46	244,700
29 Apr 2024	11.40	11.49	11.38	11.48	11.44	174,800
26 Apr 2024	11.41	11.47	11.33	11.37	11.33	196,600
25 Apr 2024	11.27	11.41	11.23	11.38	11.34	251,100
24 Apr 2024	11.45	11.47	11.31	11.38	11.34	151,000
23 Apr 2024	11.37	11.55	11.33	11.50	11.46	154,100
22 Apr 2024	11.24	11.36	11.19	11.33	11.29	200,600
19 Apr 2024	10.96	11.24	10.96	11.22	11.18	221,700
18 Apr 2024	10.84	11.02	10.80	10.94	10.90	259,400
17 Apr 2024	10.87	10.94	10.79	10.81	10.77	196,400
16 Apr 2024	10.94	10.94	10.80	10.86	10.82	173,300
15 Apr 2024	11.00	11.07	10.77	10.96	10.92	260,500
12 Apr 2024	11.05	11.12	10.87	10.96	10.92	232,500
11 Apr 2024	11.19	11.24	11.06	11.12	11.08	351,200
10 Apr 2024	11.48	11.50	11.06	11.14	11.10	540,100
09 Apr 2024	11.78	11.84	11.62	11.74	11.70	336,800
08 Apr 2024	11.57	11.81	11.55	11.76	11.72	244,600
05 Apr 2024	11.61	11.68	11.51	11.51	11.47	187,400
04 Apr 2024	11.83	11.89	11.62	11.65	11.61	199,400
03 Apr 2024	11.79	11.81	11.65	11.75	11.71	272,400
02 Apr 2024	12.13	12.13	11.76	11.78	11.74	504,100
01 Apr 2024	12.56	12.56	12.18	12.22	12.18	322,400
01 Apr 2024	0.041 Dividend
28 Mar 2024	12.27	12.55	12.27	12.55	12.46	371,100
27 Mar 2024	12.10	12.27	11.97	12.23	12.15	420,400
26 Mar 2024	12.08	12.12	11.96	12.00	11.92	282,200
25 Mar 2024	12.13	12.23	11.99	12.05	11.97	233,700
22 Mar 2024	12.48	12.48	12.09	12.11	12.03	280,200
21 Mar 2024	12.45	12.56	12.40	12.43	12.35	348,700
20 Mar 2024	12.03	12.44	12.01	12.39	12.31	225,300
19 Mar 2024	11.91	12.11	11.91	12.10	12.02	180,000
18 Mar 2024	11.96	12.06	11.92	11.92	11.84	283,400
15 Mar 2024	12.03	12.15	11.82	11.93	11.85	592,000
14 Mar 2024	12.41	12.41	12.02	12.09	12.01	299,100
13 Mar 2024	12.19	12.39	12.15	12.37	12.29	345,600
12 Mar 2024	12.05	12.29	11.97	12.25	12.17	303,300
11 Mar 2024	12.11	12.18	12.02	12.10	12.02	213,500
08 Mar 2024	12.22	12.39	11.99	12.17	12.09	287,000
07 Mar 2024	12.23	12.35	11.90	12.05	11.97	484,800
06 Mar 2024	12.20	12.31	12.00	12.08	12.00	343,000
05 Mar 2024	12.45	12.48	12.20	12.20	12.12	341,500
04 Mar 2024	12.19	12.47	12.19	12.31	12.23	244,500
01 Mar 2024	12.26	12.28	12.16	12.22	12.14	286,600
01 Mar 2024	0.04 Dividend
29 Feb 2024	12.35	12.38	12.21	12.32	12.20	251,900
28 Feb 2024	12.16	12.32	12.16	12.21	12.09	199,600
27 Feb 2024	12.29	12.40	12.27	12.27	12.15	311,800
26 Feb 2024	12.23	12.28	12.16	12.22	12.10	266,300
23 Feb 2024	12.40	12.42	12.23	12.30	12.18	297,700
22 Feb 2024	12.36	12.46	12.30	12.42	12.30	274,400
21 Feb 2024	12.38	12.48	12.33	12.41	12.29	230,500
20 Feb 2024	12.32	12.40	12.20	12.37	12.25	302,900
16 Feb 2024	12.51	12.60	12.38	12.46	12.33	332,000
15 Feb 2024	12.56	12.71	12.49	12.63	12.50	306,100
14 Feb 2024	12.57	12.58	12.38	12.43	12.31	237,900
13 Feb 2024	12.45	12.61	12.20	12.50	12.37	320,200
12 Feb 2024	12.76	12.85	12.68	12.76	12.63	299,300
09 Feb 2024	12.59	12.72	12.45	12.70	12.57	334,400
08 Feb 2024	12.70	12.78	12.53	12.65	12.52	436,600
07 Feb 2024	12.87	12.87	12.69	12.70	12.57	423,800
06 Feb 2024	12.88	12.93	12.81	12.84	12.71	296,700
05 Feb 2024	13.00	13.12	12.82	12.97	12.84	500,700
02 Feb 2024	13.00	13.07	12.92	13.00	12.87	824,500
01 Feb 2024	12.97	13.10	12.82	13.08	12.95	574,500
01 Feb 2024	0.04 Dividend
31 Jan 2024	13.00	13.09	12.83	12.92	12.75	801,600
30 Jan 2024	12.88	13.02	12.81	13.00	12.83	337,800
29 Jan 2024	12.80	12.80	12.66	12.75	12.58	164,200
26 Jan 2024	12.84	12.88	12.73	12.79	12.62	185,200
25 Jan 2024	12.76	12.81	12.64	12.76	12.59	184,300
24 Jan 2024	12.79	12.84	12.51	12.55	12.39	232,700
23 Jan 2024	12.79	12.84	12.61	12.68	12.51	205,000
22 Jan 2024	12.77	12.88	12.67	12.74	12.57	285,300
19 Jan 2024	12.60	12.73	12.44	12.69	12.52	370,200
18 Jan 2024	12.37	12.54	12.26	12.52	12.36	355,000
17 Jan 2024	12.10	12.36	12.10	12.34	12.18	372,100
16 Jan 2024	12.32	12.35	12.12	12.30	12.14	617,700
12 Jan 2024	12.14	12.22	11.95	12.07	11.91	254,000
11 Jan 2024	11.63	12.00	11.57	11.99	11.83	1,583,000
10 Jan 2024	11.65	11.72	11.56	11.58	11.43	311,400
09 Jan 2024	11.73	11.76	11.65	11.66	11.51	167,000
08 Jan 2024	11.69	11.90	11.67	11.89	11.73	144,700
05 Jan 2024	11.70	11.88	11.62	11.67	11.52	195,300
04 Jan 2024	11.99	12.01	11.82	11.82	11.67	194,100
03 Jan 2024	12.05	12.05	11.91	11.95	11.79	246,500
03 Jan 2024	0.04 Dividend
02 Jan 2024	12.26	12.36	12.14	12.18	11.98	298,000
29 Dec 2023	12.50	12.50	12.29	12.29	12.09	295,000
28 Dec 2023	12.34	12.48	12.29	12.47	12.27	202,400
27 Dec 2023	12.35	12.44	12.26	12.41	12.21	255,800
26 Dec 2023	12.25	12.39	12.22	12.37	12.17	195,600
22 Dec 2023	12.36	12.42	12.24	12.24	12.04	265,400
21 Dec 2023	12.32	12.36	12.13	12.26	12.06	322,100
20 Dec 2023	12.47	12.63	12.20	12.20	12.00	602,900
19 Dec 2023	12.33	12.46	12.27	12.44	12.24	608,700
18 Dec 2023	12.33	12.33	12.13	12.24	12.04	551,700
15 Dec 2023	12.34	12.35	12.22	12.33	12.13	1,251,300
14 Dec 2023	12.27	12.37	12.16	12.36	12.16	474,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,857.90+26.00(+0.33%)

ASX 2007,595.50+25.60(+0.34%)

AUD/USD0.6537+0.0010(+0.15%)

OIL79.46+0.46(+0.58%)

GOLD2,324.50+13.50(+0.58%)

Bitcoin AUD87,606.64-4,318.61(-4.70%)

Whitestone REIT (WSR)

ALL ORDS
7,857.90
+26.00(+0.33%)

ASX 200
7,595.50
+25.60(+0.34%)

AUD/USD
0.6537
+0.0010(+0.15%)

OIL
79.46
+0.46(+0.58%)

GOLD
2,324.50
+13.50(+0.58%)

Bitcoin AUD
87,606.64
-4,318.61(-4.70%)