U.S. markets closed

Whitestone REIT (WSR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.250.00 (0.00%)
Al cierre: 04:00PM EDT
12.30 +0.05 (+0.41%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202412.1512.3012.1512.2512.25642,990
07 may 202411.8412.3111.8412.2512.25446,600
06 may 202411.6811.8211.6611.7711.77188,800
03 may 202411.9011.9111.3711.5811.58428,700
02 may 202411.8111.8111.5511.7811.78374,100
01 may 202411.4811.7611.4311.6011.60355,800
01 may 20240.041 Dividendo
30 abr 202411.4211.6111.3811.5011.46244,700
29 abr 202411.4011.4911.3811.4811.44174,800
26 abr 202411.4111.4711.3311.3711.33196,600
25 abr 202411.2711.4111.2311.3811.34251,100
24 abr 202411.4511.4711.3111.3811.34151,000
23 abr 202411.3711.5511.3311.5011.46154,100
22 abr 202411.2411.3611.1911.3311.29200,600
19 abr 202410.9611.2410.9611.2211.18221,700
18 abr 202410.8411.0210.8010.9410.90259,400
17 abr 202410.8710.9410.7910.8110.77196,400
16 abr 202410.9410.9410.8010.8610.82173,300
15 abr 202411.0011.0710.7710.9610.92260,500
12 abr 202411.0511.1210.8710.9610.92232,500
11 abr 202411.1911.2411.0611.1211.08351,200
10 abr 202411.4811.5011.0611.1411.10540,100
09 abr 202411.7811.8411.6211.7411.70336,800
08 abr 202411.5711.8111.5511.7611.72244,600
05 abr 202411.6111.6811.5111.5111.47187,400
04 abr 202411.8311.8911.6211.6511.61199,400
03 abr 202411.7911.8111.6511.7511.71272,400
02 abr 202412.1312.1311.7611.7811.74504,100
01 abr 202412.5612.5612.1812.2212.18322,400
01 abr 20240.041 Dividendo
28 mar 202412.2712.5512.2712.5512.46371,100
27 mar 202412.1012.2711.9712.2312.15420,400
26 mar 202412.0812.1211.9612.0011.92282,200
25 mar 202412.1312.2311.9912.0511.97233,700
22 mar 202412.4812.4812.0912.1112.03280,200
21 mar 202412.4512.5612.4012.4312.35348,700
20 mar 202412.0312.4412.0112.3912.31225,300
19 mar 202411.9112.1111.9112.1012.02180,000
18 mar 202411.9612.0611.9211.9211.84283,400
15 mar 202412.0312.1511.8211.9311.85592,000
14 mar 202412.4112.4112.0212.0912.01299,100
13 mar 202412.1912.3912.1512.3712.29345,600
12 mar 202412.0512.2911.9712.2512.17303,300
11 mar 202412.1112.1812.0212.1012.02213,500
08 mar 202412.2212.3911.9912.1712.09287,000
07 mar 202412.2312.3511.9012.0511.97484,800
06 mar 202412.2012.3112.0012.0812.00343,000
05 mar 202412.4512.4812.2012.2012.12341,500
04 mar 202412.1912.4712.1912.3112.23244,500
01 mar 202412.2612.2812.1612.2212.14286,600
01 mar 20240.04 Dividendo
29 feb 202412.3512.3812.2112.3212.20251,900
28 feb 202412.1612.3212.1612.2112.09199,600
27 feb 202412.2912.4012.2712.2712.15311,800
26 feb 202412.2312.2812.1612.2212.10266,300
23 feb 202412.4012.4212.2312.3012.18297,700
22 feb 202412.3612.4612.3012.4212.30274,400
21 feb 202412.3812.4812.3312.4112.29230,500
20 feb 202412.3212.4012.2012.3712.25302,900
16 feb 202412.5112.6012.3812.4612.33332,000
15 feb 202412.5612.7112.4912.6312.50306,100
14 feb 202412.5712.5812.3812.4312.31237,900
13 feb 202412.4512.6112.2012.5012.37320,200
12 feb 202412.7612.8512.6812.7612.63299,300
09 feb 202412.5912.7212.4512.7012.57334,400
08 feb 202412.7012.7812.5312.6512.52436,600
07 feb 202412.8712.8712.6912.7012.57423,800
06 feb 202412.8812.9312.8112.8412.71296,700
05 feb 202413.0013.1212.8212.9712.84500,700
02 feb 202413.0013.0712.9213.0012.87824,500
01 feb 202412.9713.1012.8213.0812.95574,500
01 feb 20240.04 Dividendo
31 ene 202413.0013.0912.8312.9212.75801,600
30 ene 202412.8813.0212.8113.0012.83337,800
29 ene 202412.8012.8012.6612.7512.58164,200
26 ene 202412.8412.8812.7312.7912.62185,200
25 ene 202412.7612.8112.6412.7612.59184,300
24 ene 202412.7912.8412.5112.5512.39232,700
23 ene 202412.7912.8412.6112.6812.51205,000
22 ene 202412.7712.8812.6712.7412.57285,300
19 ene 202412.6012.7312.4412.6912.52370,200
18 ene 202412.3712.5412.2612.5212.36355,000
17 ene 202412.1012.3612.1012.3412.18372,100
16 ene 202412.3212.3512.1212.3012.14617,700
12 ene 202412.1412.2211.9512.0711.91254,000
11 ene 202411.6312.0011.5711.9911.831,583,000
10 ene 202411.6511.7211.5611.5811.43311,400
09 ene 202411.7311.7611.6511.6611.51167,000
08 ene 202411.6911.9011.6711.8911.73144,700
05 ene 202411.7011.8811.6211.6711.52195,300
04 ene 202411.9912.0111.8211.8211.67194,100
03 ene 202412.0512.0511.9111.9511.79246,500
03 ene 20240.04 Dividendo
02 ene 202412.2612.3612.1412.1811.98298,000
29 dic 202312.5012.5012.2912.2912.09295,000
28 dic 202312.3412.4812.2912.4712.27202,400
27 dic 202312.3512.4412.2612.4112.21255,800
26 dic 202312.2512.3912.2212.3712.17195,600
22 dic 202312.3612.4212.2412.2412.04265,400
21 dic 202312.3212.3612.1312.2612.06322,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...