Whitestone REIT Common Shares Historical Stock Prices

WSR 
$13.29
*  
0.17
1.3%
Get WSR Alerts
*Delayed - data as of Dec. 2, 2016 12:47 ET  -  Find a broker to begin trading WSR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    WSR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 13.18 13.455 13.05 13.29 60,033
12/01/2016 13.4 13.4 12.91 13.12 287,772
11/30/2016 13.56 13.749 13.39 13.41 162,862
11/29/2016 13.85 14 13.55 13.59 154,985
11/28/2016 13.84 14.01 13.84 13.91 146,864
11/25/2016 13.7 13.86 13.7 13.86 70,701
11/23/2016 13.42 13.74 13.42 13.68 72,209
11/22/2016 13.54 13.69 13.5 13.69 128,326
11/21/2016 13.42 13.5 13.31 13.47 107,613
11/18/2016 13.2 13.34 13.2 13.34 85,984
11/17/2016 13.39 13.64 13.2 13.22 117,978
11/16/2016 13.45 13.58 13.35 13.45 113,840
11/15/2016 13.49 13.6 13.27 13.52 199,571
11/14/2016 13.24 13.64 13.145 13.47 243,205
11/11/2016 12.9 13.4 12.9 13.31 187,971
11/10/2016 12.97 13.01 12.48 12.85 158,129
11/09/2016 12.5 12.98 12.428 12.96 144,996
11/08/2016 12.85 12.89 12.79 12.83 76,621
11/07/2016 12.54 12.86 12.51 12.85 127,902
11/04/2016 12.3 12.54 12.24 12.49 143,140
11/03/2016 12.29 12.45 12.1306 12.3 95,870
11/02/2016 12.67 12.7 12.29 12.3 176,420
11/01/2016 13.29 13.29 12.5 12.56 227,618
10/31/2016 13.01 13.33 12.97 13.3 175,989
10/28/2016 13.02 13.15 12.98 13 138,326
10/27/2016 13.51 13.54 13.07 13.09 144,947
10/26/2016 13.6 13.6 13.4401 13.49 116,673
10/25/2016 13.75 13.75 13.61 13.67 54,896
10/24/2016 13.67 13.9 13.62 13.77 95,351
10/21/2016 13.59 13.75 13.53 13.65 85,507
10/20/2016 13.68 13.72 13.4 13.71 130,686
10/19/2016 13.55 13.65 13.4796 13.65 86,813
10/18/2016 13.39 13.55 13.32 13.51 123,296
10/17/2016 13.27 13.37 13.2 13.32 82,503
10/14/2016 13.18 13.3 13.07 13.2 107,322
10/13/2016 12.88 13.22 12.85 13.17 140,892
10/12/2016 12.75 13.01 12.7178 12.88 150,471
10/11/2016 13.09 13.09 12.58 12.66 217,723
10/10/2016 12.97 13.199 12.97 13.1 77,556
10/07/2016 12.92 13.16 12.89 12.96 121,341
10/06/2016 12.95 13.13 12.91 12.93 123,979
10/05/2016 13.33 13.37 12.97 13 262,248
10/04/2016 13.71 13.72 13.16 13.25 309,770
10/03/2016 13.87 13.92 13.57 13.72 182,185
09/30/2016 14.1 14.1 13.87 13.88 144,554
09/29/2016 14.24 14.29 13.97 14.07 75,604
09/28/2016 14.1 14.29 14.09 14.27 106,055
09/27/2016 14.3 14.35 14.05 14.08 67,557
09/26/2016 14.34 14.44 14.27 14.28 63,629
09/23/2016 14.28 14.41 14.14 14.34 127,083
09/22/2016 14.14 14.33 14.07 14.33 191,486
09/21/2016 13.82 13.98 13.6 13.95 115,057
09/20/2016 14 14.08 13.64 13.81 187,828
09/19/2016 13.89 14.06 13.86 13.98 147,999
09/16/2016 13.8 13.98 13.711 13.95 363,719
09/15/2016 13.74 13.8799 13.54 13.8 178,571
09/14/2016 13.52 13.85 13.45 13.8 176,540
09/13/2016 13.81 13.89 13.41 13.49 249,545
09/12/2016 13.84 14.04 13.58 13.92 238,421
09/09/2016 14.7 14.78 13.96 14 429,834
09/08/2016 14.79 14.82 14.63 14.79 114,516
09/07/2016 14.64 14.89 14.52 14.84 199,740
09/06/2016 14.5 14.68 14.39 14.64 113,238
09/02/2016 14.43 14.79 14.35 14.52 132,856
09/01/2016 14.47 14.5 14.31 14.43 82,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?