Whitestone REIT Common Sharesのデータ

Whitestone REIT Common Sharesの基本情報

名前 Whitestone REIT Common Shares
ティッカー WSR
United States
上場年 2010.0
セクター Consumer Services

Whitestone REIT Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.02 8.72 8.9 8.96 247000.0 8.96
2021-02-12 9.06 8.78 8.93 8.85 215600.0 8.85
2021-02-11 9.09 8.74 8.78 8.94 382900.0 8.94
2021-02-10 8.83 8.57 8.57 8.77 312800.0 8.77
2021-02-09 8.59 8.39 8.45 8.54 170400.0 8.54
2021-02-08 8.44 8.21 8.28 8.42 242200.0 8.42
2021-02-05 8.39 8.12 8.35 8.27 189500.0 8.27
2021-02-04 8.34 8.09 8.09 8.31 190300.0 8.31
2021-02-03 8.15 7.97 8.07 8.14 127000.0 8.14
2021-02-02 8.2 7.88 8.04 8.13 179100.0 8.13
2021-02-01 8.0 7.73 7.85 7.98 232400.0 7.98
2021-01-29 8.12 7.76 8.03 7.8 345300.0 7.77
2021-01-28 8.2 8.03 8.03 8.09 255900.0 8.05
2021-01-27 8.23 7.98 8.12 8.01 315500.0 7.97
2021-01-26 8.5 8.22 8.48 8.29 279500.0 8.25
2021-01-25 8.53 8.27 8.47 8.39 194400.0 8.35
2021-01-22 8.48 8.12 8.22 8.48 238400.0 8.44
2021-01-21 8.48 8.02 8.35 8.3 269500.0 8.26
2021-01-20 8.52 8.35 8.38 8.41 196400.0 8.37
2021-01-19 8.56 8.31 8.55 8.39 206700.0 8.35
2021-01-15 8.49 8.32 8.41 8.44 200700.0 8.4
2021-01-14 8.63 8.19 8.24 8.51 351500.0 8.47
2021-01-13 8.26 8.05 8.17 8.17 137700.0 8.13
2021-01-12 8.16 7.93 7.98 8.15 162700.0 8.11
2021-01-11 8.05 7.85 7.93 7.95 169000.0 7.91
2021-01-08 8.09 7.88 8.07 8.04 196200.0 8.0
2021-01-07 8.24 7.98 8.14 8.04 210400.0 8.0
2021-01-06 8.33 7.8 7.8 8.18 407500.0 8.14
2021-01-05 7.92 7.6 7.6 7.71 527400.0 7.68
2021-01-04 8.08 7.59 8.0 7.6 381600.0 7.57
2020-12-31 8.0 7.71 7.83 7.97 272900.0 7.9
2020-12-30 7.97 7.76 7.85 7.81 240500.0 7.74
2020-12-29 8.0 7.74 7.9 7.82 258200.0 7.75
2020-12-28 8.09 7.84 8.0 7.88 296600.0 7.81
2020-12-24 7.95 7.74 7.84 7.9 117900.0 7.83
2020-12-23 8.04 7.76 7.85 7.81 271700.0 7.74
2020-12-22 7.94 7.72 7.91 7.79 334400.0 7.72
2020-12-21 7.91 7.69 7.79 7.83 329800.0 7.76
2020-12-18 8.14 7.86 8.03 7.89 2077300.0 7.82
2020-12-17 8.21 8.07 8.17 8.11 299200.0 8.04
2020-12-16 8.34 8.04 8.26 8.18 370200.0 8.11
2020-12-15 8.19 7.86 8.03 8.18 470000.0 8.11
2020-12-14 8.27 7.74 8.1 7.91 472300.0 7.84
2020-12-11 8.36 8.05 8.34 8.06 236700.0 7.99
2020-12-10 8.49 8.35 8.35 8.45 225200.0 8.38
2020-12-09 8.5 8.35 8.45 8.49 237000.0 8.41
2020-12-08 8.49 8.29 8.29 8.44 262300.0 8.37
2020-12-07 8.67 8.37 8.57 8.39 337500.0 8.32
2020-12-04 8.54 8.12 8.17 8.54 337500.0 8.46
2020-12-03 8.3 8.07 8.16 8.17 333700.0 8.1
2020-12-02 8.2 7.73 7.75 8.16 340100.0 8.09
2020-12-01 7.96 7.7 7.7 7.78 573300.0 7.71
2020-11-30 7.98 7.48 7.91 7.52 1312300.0 7.42
2020-11-27 8.21 7.86 8.21 7.96 270500.0 7.85
2020-11-25 8.45 8.15 8.45 8.25 273400.0 8.14
2020-11-24 8.48 8.25 8.3 8.45 287100.0 8.34
2020-11-23 8.2 7.82 7.85 8.11 307200.0 8.0
2020-11-20 7.81 7.42 7.51 7.74 296800.0 7.64
2020-11-19 7.71 7.43 7.59 7.7 296100.0 7.6
2020-11-18 7.93 7.6 7.7 7.62 352600.0 7.52
2020-11-17 7.85 7.43 7.7 7.76 277400.0 7.66
2020-11-16 7.8 7.49 7.54 7.72 384500.0 7.62
2020-11-13 7.29 7.02 7.1 7.29 446600.0 7.19
2020-11-12 7.18 6.87 7.13 6.99 402100.0 6.9
2020-11-11 7.77 7.07 7.77 7.25 365400.0 7.15
2020-11-10 7.78 7.12 7.15 7.75 625700.0 7.65
2020-11-09 7.38 6.65 6.69 7.13 1049000.0 7.03
2020-11-06 6.49 6.08 6.44 6.15 269100.0 6.07
2020-11-05 6.5 6.2 6.2 6.41 321600.0 6.32
2020-11-04 6.34 6.08 6.34 6.19 234800.0 6.11
2020-11-03 6.44 6.11 6.18 6.42 348400.0 6.33
2020-11-02 6.08 5.93 6.02 6.06 258900.0 5.98
2020-10-30 6.21 5.9 6.07 5.96 255300.0 5.85
2020-10-29 6.17 5.87 6.0 6.1 374700.0 5.98
2020-10-28 6.17 6.01 6.03 6.01 403600.0 5.89
2020-10-27 6.48 6.14 6.35 6.18 217400.0 6.06
2020-10-26 6.34 6.15 6.31 6.32 190700.0 6.2
2020-10-23 6.42 6.22 6.24 6.41 185200.0 6.29
2020-10-22 6.22 6.04 6.08 6.21 147200.0 6.09
2020-10-21 6.14 6.03 6.09 6.11 141700.0 5.99
2020-10-20 6.18 6.02 6.05 6.13 221000.0 6.01
2020-10-19 6.1 6.0 6.07 6.0 318900.0 5.88
2020-10-16 6.17 6.01 6.17 6.06 195600.0 5.94
2020-10-15 6.23 6.01 6.03 6.18 194600.0 6.06
2020-10-14 6.15 6.03 6.08 6.03 169300.0 5.91
2020-10-13 6.24 6.08 6.23 6.1 182900.0 5.98
2020-10-12 6.34 6.14 6.21 6.3 174300.0 6.18
2020-10-09 6.42 6.18 6.42 6.24 176300.0 6.12
2020-10-08 6.44 6.27 6.31 6.37 163400.0 6.25
2020-10-07 6.41 6.16 6.39 6.26 226400.0 6.14
2020-10-06 6.63 6.31 6.5 6.34 299700.0 6.22
2020-10-05 6.43 6.21 6.31 6.32 206900.0 6.2
2020-10-02 6.4 5.95 5.95 6.38 333300.0 6.22
2020-10-01 6.22 5.95 6.06 6.21 253500.0 6.06
2020-09-30 6.18 5.93 6.0 6.0 278500.0 5.85
2020-09-29 6.18 5.88 6.16 6.0 256200.0 5.85
2020-09-28 6.26 5.93 5.97 6.19 350500.0 6.04
2020-09-25 5.92 5.73 5.73 5.89 261400.0 5.74
2020-09-24 5.9 5.62 5.78 5.76 319100.0 5.62
2020-09-23 5.93 5.62 5.82 5.65 401100.0 5.51
2020-09-22 6.08 5.76 5.96 5.78 336500.0 5.64
2020-09-21 6.07 5.83 6.03 5.97 506700.0 5.82
2020-09-18 6.28 6.03 6.28 6.17 1140200.0 6.02
2020-09-17 6.32 6.12 6.21 6.26 381300.0 6.11
2020-09-16 6.43 6.22 6.27 6.33 300900.0 6.17
2020-09-15 6.37 6.12 6.19 6.23 294100.0 6.08
2020-09-14 6.18 5.9 5.92 6.13 371400.0 5.98
2020-09-11 6.17 5.81 6.17 5.9 434200.0 5.75
2020-09-10 6.23 6.11 6.18 6.11 292700.0 5.96
2020-09-09 6.33 6.16 6.28 6.17 292800.0 6.02
2020-09-08 6.52 6.14 6.52 6.23 718900.0 6.08
2020-09-04 6.7 6.46 6.61 6.61 275900.0 6.45
2020-09-03 6.76 6.51 6.57 6.55 255300.0 6.39
2020-09-02 6.59 6.33 6.38 6.58 291400.0 6.42
2020-09-01 6.43 6.32 6.39 6.42 199300.0 6.26
2020-08-31 6.63 6.36 6.63 6.43 288200.0 6.27
2020-08-28 6.65 6.45 6.6 6.62 210000.0 6.42
2020-08-27 6.69 6.48 6.51 6.52 236900.0 6.33
2020-08-26 6.61 6.4 6.6 6.46 232600.0 6.27
2020-08-25 6.8 6.53 6.75 6.62 149100.0 6.42
2020-08-24 6.75 6.27 6.4 6.75 317600.0 6.55
2020-08-21 6.52 6.26 6.51 6.37 284500.0 6.18
2020-08-20 6.68 6.41 6.41 6.51 133600.0 6.32
2020-08-19 6.75 6.41 6.66 6.45 258400.0 6.26
2020-08-18 6.87 6.57 6.87 6.62 192800.0 6.42
2020-08-17 6.91 6.76 6.85 6.87 173300.0 6.67
2020-08-14 6.94 6.71 6.78 6.85 220600.0 6.65
2020-08-13 7.11 6.79 7.0 6.82 174800.0 6.62
2020-08-12 7.27 6.93 7.25 7.08 201100.0 6.87
2020-08-11 7.4 7.09 7.3 7.13 314900.0 6.92
2020-08-10 7.18 6.84 6.85 7.13 325400.0 6.92
2020-08-07 6.84 6.35 6.37 6.76 334400.0 6.56
2020-08-06 6.67 6.37 6.54 6.41 353200.0 6.22
2020-08-05 6.77 6.55 6.7 6.75 217800.0 6.55
2020-08-04 6.73 6.32 6.32 6.71 315000.0 6.51
2020-08-03 6.6 6.24 6.6 6.45 391700.0 6.26
2020-07-31 6.72 6.44 6.68 6.6 352800.0 6.37
2020-07-30 6.81 6.54 6.66 6.72 180600.0 6.49
2020-07-29 6.83 6.66 6.77 6.83 188100.0 6.59
2020-07-28 6.8 6.49 6.5 6.75 212000.0 6.51
2020-07-27 6.55 6.29 6.53 6.54 265200.0 6.31
2020-07-24 6.69 6.42 6.61 6.42 204800.0 6.2
2020-07-23 6.75 6.51 6.75 6.62 239700.0 6.39
2020-07-22 6.75 6.48 6.56 6.7 204400.0 6.47
2020-07-21 6.65 6.47 6.5 6.58 302700.0 6.35
2020-07-20 6.62 6.37 6.58 6.42 274200.0 6.2
2020-07-17 6.8 6.52 6.8 6.58 328700.0 6.35
2020-07-16 6.87 6.65 6.87 6.78 281600.0 6.54
2020-07-15 6.98 6.81 6.85 6.89 355100.0 6.65
2020-07-14 6.78 6.51 6.61 6.61 220100.0 6.38
2020-07-13 6.79 6.48 6.7 6.59 297200.0 6.36
2020-07-10 6.67 6.39 6.44 6.57 232600.0 6.34
2020-07-09 6.68 6.28 6.62 6.43 337800.0 6.21
2020-07-08 6.79 6.49 6.73 6.67 279100.0 6.44
2020-07-07 6.94 6.69 6.94 6.72 303400.0 6.49
2020-07-06 7.25 6.91 7.22 7.04 286400.0 6.79
2020-07-02 7.38 6.89 7.25 6.97 343200.0 6.73
2020-07-01 7.32 6.9 7.12 7.17 407700.0 6.92
2020-06-30 7.39 7.1 7.2 7.27 322600.0 6.98
2020-06-29 7.3 6.9 6.97 7.25 283600.0 6.96
2020-06-26 7.06 6.63 6.98 6.96 826000.0 6.68
2020-06-25 7.0 6.67 6.72 6.87 306200.0 6.6
2020-06-24 6.91 6.39 6.84 6.72 581700.0 6.45
2020-06-23 7.19 6.85 7.01 7.0 317500.0 6.72
2020-06-22 6.95 6.72 6.89 6.88 277700.0 6.61
2020-06-19 7.31 6.88 7.29 6.88 617900.0 6.61
2020-06-18 7.31 6.99 7.06 7.19 246000.0 6.91
2020-06-17 7.81 7.17 7.76 7.19 292500.0 6.91
2020-06-16 7.9 7.46 7.9 7.64 338600.0 7.34
2020-06-15 7.45 6.84 6.93 7.34 352900.0 7.05
2020-06-12 7.3 6.92 7.04 7.29 344500.0 7.0
2020-06-11 7.33 6.61 7.1 6.63 549800.0 6.37
2020-06-10 8.22 7.52 8.12 7.83 479400.0 7.52
2020-06-09 8.63 8.07 8.57 8.1 570700.0 7.78
2020-06-08 9.17 8.24 8.25 9.15 756800.0 8.79
2020-06-05 8.32 7.92 7.98 8.05 563800.0 7.73
2020-06-04 7.75 6.77 6.84 7.58 744900.0 7.28
2020-06-03 6.94 6.46 6.46 6.83 468800.0 6.56
2020-06-02 6.48 6.32 6.42 6.38 240300.0 6.13
2020-06-01 6.39 6.08 6.15 6.26 269500.0 6.01
2020-05-29 6.28 6.0 6.14 6.15 560500.0 5.87
2020-05-28 6.64 6.28 6.61 6.31 377600.0 6.03
2020-05-27 6.68 6.26 6.51 6.5 441300.0 6.21
2020-05-26 6.44 6.12 6.12 6.37 395500.0 6.08
2020-05-22 6.04 5.76 6.04 5.88 226700.0 5.62
2020-05-21 6.13 5.92 5.95 5.98 435000.0 5.71
2020-05-20 6.18 5.89 6.03 5.95 369400.0 5.68
2020-05-19 6.14 5.58 5.75 5.87 508500.0 5.61
2020-05-18 5.85 5.38 5.38 5.72 852800.0 5.46
2020-05-15 5.15 4.71 4.99 5.11 2315000.0 4.88
2020-05-14 5.15 4.76 5.01 5.1 735200.0 4.87
2020-05-13 5.36 4.94 5.36 5.11 679600.0 4.88
2020-05-12 5.78 5.35 5.71 5.35 648400.0 5.11
2020-05-11 6.18 5.63 6.17 5.69 545800.0 5.43
2020-05-08 6.28 5.63 6.16 6.2 504600.0 5.92
2020-05-07 6.31 5.83 5.83 6.18 457500.0 5.9
2020-05-06 6.28 5.75 6.18 5.77 528800.0 5.51
2020-05-05 6.76 6.29 6.5 6.35 389500.0 6.06
2020-05-04 6.65 6.26 6.65 6.42 361400.0 6.13
2020-05-01 6.71 6.4 6.53 6.69 549000.0 6.39
2020-04-30 7.0 6.58 7.0 6.78 409000.0 6.44
2020-04-29 7.21 6.2 6.2 7.01 686000.0 6.66
2020-04-28 6.25 6.02 6.07 6.22 435100.0 5.91
2020-04-27 5.87 5.33 5.34 5.82 340000.0 5.53
2020-04-24 5.53 5.21 5.46 5.3 305700.0 5.04
2020-04-23 5.64 5.34 5.39 5.39 308700.0 5.12
2020-04-22 5.63 5.3 5.63 5.41 283800.0 5.14
2020-04-21 5.52 5.26 5.4 5.5 371800.0 5.23
2020-04-20 5.79 5.31 5.75 5.41 393100.0 5.14
2020-04-17 6.16 5.8 5.82 5.85 361600.0 5.56
2020-04-16 6.18 5.55 6.1 5.59 427100.0 5.31
2020-04-15 6.56 6.06 6.53 6.13 542900.0 5.82
2020-04-14 6.65 6.03 6.58 6.33 401900.0 6.01
2020-04-13 6.58 6.18 6.39 6.35 397000.0 6.03
2020-04-09 6.38 5.92 6.04 6.31 448000.0 5.99
2020-04-08 5.77 5.2 5.4 5.77 535700.0 5.48
2020-04-07 5.83 5.17 5.2 5.31 649100.0 5.04
2020-04-06 5.68 4.91 5.41 5.05 456800.0 4.8
2020-04-03 5.89 4.91 5.8 5.28 671000.0 4.98
2020-04-02 6.11 5.76 5.83 5.91 382500.0 5.58
2020-04-01 5.89 5.52 5.73 5.8 480200.0 5.47
2020-03-31 6.26 5.82 5.93 6.2 454100.0 5.85
2020-03-30 6.18 5.75 6.15 5.94 466000.0 5.61
2020-03-27 6.77 6.13 6.59 6.18 390900.0 5.83
2020-03-26 7.09 6.13 6.15 6.83 509500.0 6.45
2020-03-25 6.64 5.86 6.27 6.09 665500.0 5.75
2020-03-24 6.67 6.05 6.17 6.53 475700.0 6.16
2020-03-23 6.1 5.61 6.1 5.95 480600.0 5.62
2020-03-20 6.83 6.07 6.32 6.13 638800.0 5.78
2020-03-19 6.88 5.68 6.6 6.28 801000.0 5.93
2020-03-18 8.1 6.25 7.95 6.72 650100.0 6.34
2020-03-17 8.63 7.41 8.16 8.58 619900.0 8.1
2020-03-16 8.8 7.98 8.77 8.04 625300.0 7.59
2020-03-13 9.91 8.83 9.31 9.91 694600.0 9.35
2020-03-12 10.35 8.76 10.35 8.77 854200.0 8.28
2020-03-11 11.54 10.69 11.51 10.76 406700.0 10.15
2020-03-10 11.75 11.19 11.33 11.74 541800.0 11.08
2020-03-09 12.13 11.16 12.13 11.17 493100.0 10.54
2020-03-06 12.72 12.26 12.61 12.7 266100.0 11.99
2020-03-05 13.1 12.6 12.99 12.83 373100.0 12.11
2020-03-04 13.15 12.81 12.89 13.15 376100.0 12.41
2020-03-03 13.1 12.58 12.72 12.69 458100.0 11.98
2020-03-02 12.5 12.11 12.15 12.45 384100.0 11.75
2020-02-28 12.45 11.86 12.06 12.29 803700.0 11.51
2020-02-27 13.2 12.35 12.85 12.53 473500.0 11.73
2020-02-26 13.17 12.83 12.99 12.87 211900.0 12.05
2020-02-25 13.36 12.93 13.34 12.95 313100.0 12.13
2020-02-24 13.58 13.31 13.5 13.32 330300.0 12.47
2020-02-21 13.74 13.59 13.63 13.65 350300.0 12.78
2020-02-20 13.64 13.45 13.46 13.62 181400.0 12.75
2020-02-19 13.64 13.43 13.63 13.45 175700.0 12.59
2020-02-18 13.62 13.42 13.55 13.57 152600.0 12.71