Australia markets closed

Whitestone REIT (WSR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.22+0.33 (+2.56%)
At close: 04:00PM EDT
12.87 -0.35 (-2.65%)
Pre-market: 04:09AM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202412.9413.2812.9413.2213.22261,100
11 Sept 202412.8812.9212.7112.8912.89251,300
10 Sept 202413.0613.0612.7812.9512.95210,400
09 Sept 202412.9513.0512.7812.9912.99275,900
06 Sept 202413.1713.2012.9913.0813.08176,200
05 Sept 202413.0713.1312.9813.1013.10220,800
04 Sept 202413.2113.2512.9413.0113.01387,700
04 Sept 20240.041 Dividend
03 Sept 202413.2913.4213.2113.2113.17293,400
30 Aug 202413.4213.4713.3313.4213.38564,300
29 Aug 202413.4613.4613.2813.3413.30278,400
28 Aug 202413.5813.6513.4213.4413.40321,300
27 Aug 202413.5813.6313.5013.5713.53145,400
26 Aug 202413.4913.6713.4113.5913.55305,800
23 Aug 202413.2913.5113.2113.4013.36305,200
22 Aug 202413.2613.3113.1413.2013.16213,200
21 Aug 202413.1713.3113.1113.2813.24266,200
20 Aug 202413.2513.2913.0813.1613.12329,700
19 Aug 202413.3513.4113.2613.2813.24260,500
16 Aug 202413.3713.4213.2113.3313.29433,800
15 Aug 202413.4013.4513.1913.3913.35369,100
14 Aug 202413.3313.3313.1713.2113.17199,000
13 Aug 202413.3213.3613.1113.2613.22201,800
12 Aug 202413.1613.1712.9113.1513.11239,400
09 Aug 202413.1313.2113.0313.1313.09351,600
08 Aug 202413.1613.3113.0413.1113.07234,200
07 Aug 202413.4113.4313.0513.0613.02194,000
06 Aug 202412.8413.4212.8413.3413.30346,400
05 Aug 202413.1013.2012.8112.8412.80338,000
02 Aug 202413.5713.5713.3213.4013.36320,400
02 Aug 20240.041 Dividend
01 Aug 202413.7614.0413.5513.6913.61332,700
31 July 202414.0414.0513.7713.8013.72329,800
30 July 202413.7514.0413.6714.0413.95371,000
29 July 202413.9213.9613.6613.7213.64355,100
26 July 202414.0314.0713.8413.9413.86648,800
25 July 202414.1014.2513.9313.9313.85281,600
24 July 202414.3114.4913.9513.9613.87323,500
23 July 202414.1214.3714.0514.3114.22318,100
22 July 202413.9814.2013.9214.1514.06264,500
19 July 202414.0414.0613.8513.9513.87245,600
18 July 202413.9814.1613.9313.9713.88688,900
17 July 202414.0514.2314.0214.0713.98495,000
16 July 202413.9514.1213.9414.0713.98313,300
15 July 202413.7413.8913.6213.8813.80403,500
12 July 202413.8013.8613.6313.6813.60413,300
11 July 202413.4513.7413.4413.7013.62425,600
10 July 202413.2513.3213.1813.3213.24251,200
09 July 202413.2113.2213.1113.2213.14117,600
08 July 202413.2113.3413.1913.1913.11191,200
05 July 202413.1413.2713.0713.2213.14179,500
05 July 20240.041 Dividend
03 July 202413.1613.2413.1413.2113.09109,400
02 July 202413.1513.2513.1513.1813.06166,500
01 July 202413.2813.2813.0513.1513.03309,900
28 June 202413.0213.3112.9613.3113.19766,500
27 June 202412.9412.9912.8512.9812.86412,800
26 June 202413.0113.0412.8212.8712.75291,100
25 June 202413.3313.3312.9913.1012.98216,500
24 June 202413.3013.3413.2213.3013.18249,500
21 June 202413.3113.3113.1313.2613.14624,500
20 June 202413.1613.3413.1313.3413.22272,100
18 June 202413.4913.4913.1513.1613.04341,600
17 June 202413.2913.4913.2513.4913.37247,600
14 June 202413.2913.3813.1813.3813.26374,600
13 June 202413.1713.4013.0713.3713.25329,200
12 June 202413.3313.4313.0613.0812.96450,100
11 June 202413.0113.1312.9413.0812.96309,700
10 June 202413.0413.1012.9213.0512.93273,800
07 June 202413.3113.3813.0813.1513.03360,500
06 June 202413.0413.4413.0213.4213.30366,000
05 June 202413.2913.2913.0713.0812.96419,400
04 June 202413.1313.2413.0613.2213.10465,100
04 June 20240.041 Dividend
03 June 202413.1213.1313.0013.1012.94320,600
31 May 202412.9813.0512.9213.0412.88555,300
30 May 202412.9713.0012.8712.9612.80349,400
29 May 202412.8312.9912.7812.8412.68811,200
28 May 202412.8012.9912.7212.9812.82421,800
24 May 202412.7012.7812.4812.7512.59360,900
23 May 202412.6912.6912.5112.6012.45633,400
22 May 202412.5912.7012.5912.6912.53462,900
21 May 202412.4512.6812.4412.6612.50547,900
20 May 202412.4012.5012.4012.4412.29222,600
17 May 202412.4912.4912.3912.4112.26232,800
16 May 202412.5212.5512.4412.4612.31250,400
15 May 202412.6412.6412.4212.4612.31344,900
14 May 202412.6112.6412.4312.5312.38227,100
13 May 202412.5212.5212.3712.4712.32278,000
10 May 202412.3512.4812.3012.4612.31208,100
09 May 202412.2712.3412.2012.3412.19189,200
08 May 202412.1512.3012.1512.2512.10653,800
07 May 202411.8412.3111.8412.2512.10446,600
06 May 202411.6811.8211.6611.7711.63188,800
03 May 202411.9011.9111.3711.5811.44428,700
02 May 202411.8111.8111.5511.7811.64374,100
01 May 202411.4811.7611.4311.6011.46355,800
01 May 20240.041 Dividend
30 Apr 202411.4211.6111.3811.5011.32244,700
29 Apr 202411.4011.4911.3811.4811.30174,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...