Whitestone REIT (WSR)

WSR
🏛️ Vereinigte Staaten →
12.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 12.50 12.50 12.29 12.29 0.3M
2023-12-28 12.34 12.48 12.29 12.47 0.2M
2023-12-27 12.35 12.44 12.26 12.41 0.3M
2023-12-26 12.25 12.39 12.22 12.37 0.2M
2023-12-22 12.36 12.42 12.24 12.24 0.3M
2023-12-21 12.32 12.36 12.13 12.26 0.3M
2023-12-20 12.47 12.63 12.20 12.20 0.6M
2023-12-19 12.33 12.46 12.27 12.44 0.6M
2023-12-18 12.33 12.33 12.13 12.24 0.6M
2023-12-15 12.34 12.35 12.22 12.33 1.3M
2023-12-14 12.27 12.37 12.16 12.36 0.5M
2023-12-13 11.64 12.14 11.56 12.09 0.4M
2023-12-12 11.65 11.78 11.55 11.64 0.3M
2023-12-11 11.56 11.69 11.48 11.63 0.3M
2023-12-08 11.38 11.54 11.34 11.54 0.3M
2023-12-07 11.26 11.48 11.23 11.43 0.3M
2023-12-06 11.34 11.47 11.25 11.27 0.3M
2023-12-05 11.33 11.38 11.28 11.32 0.3M
2023-12-04 11.11 11.40 11.11 11.39 0.3M
2023-12-01 10.84 11.21 10.82 11.19 0.5M
2023-11-30 10.97 11.15 10.91 10.96 3.3M
2023-11-29 11.13 11.20 10.89 10.90 0.3M
2023-11-28 11.08 11.12 10.98 11.01 0.3M
2023-11-27 11.12 11.22 11.06 11.06 0.4M
2023-11-24 11.10 11.17 11.03 11.15 0.2M
2023-11-22 11.05 11.14 11.02 11.07 0.3M
2023-11-21 10.92 11.01 10.89 10.95 0.4M
2023-11-20 10.96 11.07 10.88 10.97 0.2M
2023-11-17 11.04 11.06 10.97 10.97 0.4M
2023-11-16 11.07 11.12 10.93 10.95 0.3M
2023-11-15 11.01 11.14 10.94 11.03 0.6M
2023-11-14 10.85 11.07 10.84 10.98 0.3M
2023-11-13 10.31 10.51 10.27 10.49 0.3M
2023-11-10 10.38 10.39 10.25 10.36 0.3M
2023-11-09 10.37 10.42 10.22 10.29 0.3M
2023-11-08 10.39 10.43 10.29 10.34 0.2M
2023-11-07 10.71 10.71 10.35 10.39 0.2M
2023-11-06 10.90 10.90 10.64 10.70 0.4M
2023-11-03 10.65 10.95 10.61 10.89 0.6M
2023-11-02 10.15 10.58 10.13 10.49 0.5M
2023-11-01 9.84 9.96 9.47 9.93 0.4M
2023-10-31 9.76 9.96 9.70 9.95 0.3M
2023-10-30 9.62 9.71 9.55 9.69 0.3M
2023-10-27 10.00 10.01 9.49 9.52 0.4M
2023-10-26 9.33 10.31 9.32 9.96 1.9M
2023-10-25 9.20 9.30 9.18 9.27 0.2M
2023-10-24 9.35 9.39 9.28 9.32 0.2M
2023-10-23 9.30 9.43 9.24 9.24 0.4M
2023-10-20 9.69 9.77 9.39 9.39 0.3M
2023-10-19 9.74 9.89 9.65 9.65 0.4M
2023-10-18 9.91 9.93 9.78 9.80 0.2M
2023-10-17 9.81 10.11 9.81 9.99 0.3M
2023-10-16 9.74 9.86 9.67 9.86 0.3M
2023-10-13 9.72 9.72 9.55 9.65 0.3M
2023-10-12 9.76 9.76 9.59 9.68 0.3M
2023-10-11 9.55 9.78 9.55 9.77 0.2M
2023-10-10 9.45 9.58 9.45 9.51 0.2M
2023-10-09 9.28 9.51 9.28 9.45 0.1M
2023-10-06 9.30 9.42 9.22 9.32 0.2M
2023-10-05 9.20 9.37 9.20 9.35 0.3M
2023-10-04 9.19 9.30 9.09 9.19 0.3M
2023-10-03 9.33 9.34 9.07 9.18 0.3M
2023-10-02 9.58 9.58 9.26 9.35 0.5M
2023-09-29 9.79 9.79 9.55 9.63 0.3M
2023-09-28 9.64 9.74 9.63 9.67 0.3M
2023-09-27 9.54 9.67 9.52 9.62 0.3M
2023-09-26 9.62 9.68 9.44 9.46 0.2M
2023-09-25 9.67 9.72 9.59 9.66 0.2M
2023-09-22 9.80 9.89 9.70 9.70 0.2M
2023-09-21 9.90 9.94 9.79 9.79 0.4M
2023-09-20 10.05 10.10 9.94 9.95 0.2M
2023-09-19 9.90 9.99 9.85 9.97 0.2M
2023-09-18 9.97 9.99 9.85 9.86 0.5M
2023-09-15 9.96 10.00 9.92 9.98 0.7M
2023-09-14 10.01 10.07 9.99 10.03 0.2M
2023-09-13 9.87 9.97 9.87 9.94 0.2M
2023-09-12 9.90 9.91 9.83 9.87 0.3M
2023-09-11 9.91 9.95 9.83 9.91 0.2M
2023-09-08 9.87 9.96 9.86 9.87 0.3M
2023-09-07 9.94 10.02 9.83 9.88 0.6M
2023-09-06 9.92 9.96 9.83 9.95 0.2M
2023-09-05 9.85 9.92 9.82 9.86 0.3M
2023-09-01 10.02 10.12 9.94 9.95 0.2M
2023-08-31 9.97 10.05 9.97 10.00 0.3M
2023-08-30 9.89 10.00 9.89 9.97 0.2M
2023-08-29 9.82 9.94 9.74 9.92 0.3M
2023-08-28 9.53 9.82 9.53 9.80 0.3M
2023-08-25 9.68 9.74 9.57 9.57 0.1M
2023-08-24 9.61 9.80 9.60 9.64 0.2M
2023-08-23 9.53 9.67 9.52 9.65 0.3M
2023-08-22 9.55 9.56 9.47 9.49 0.2M
2023-08-21 9.72 9.72 9.47 9.49 0.3M
2023-08-18 9.73 9.80 9.67 9.74 0.6M
2023-08-17 10.05 10.08 9.81 9.81 0.2M
2023-08-16 10.09 10.20 10.00 10.00 0.2M
2023-08-15 10.17 10.28 10.07 10.09 0.3M
2023-08-14 10.27 10.36 10.23 10.24 0.2M
2023-08-11 10.48 10.53 10.36 10.37 0.2M
2023-08-10 10.66 10.73 10.47 10.49 0.3M
2023-08-09 10.53 10.74 10.51 10.65 0.2M
2023-08-08 10.74 10.74 10.52 10.61 0.2M
2023-08-07 10.43 10.70 10.43 10.69 0.4M
2023-08-04 10.30 10.47 10.30 10.34 0.2M
2023-08-03 10.19 10.40 10.14 10.31 0.4M
2023-08-02 10.15 10.43 10.15 10.26 0.4M
2023-08-01 10.25 10.27 10.17 10.21 0.3M
2023-07-31 10.26 10.33 10.21 10.32 0.4M
2023-07-28 10.33 10.42 10.21 10.25 0.3M
2023-07-27 10.37 10.43 10.21 10.25 0.4M
2023-07-26 10.16 10.34 10.15 10.33 0.3M
2023-07-25 10.11 10.16 10.07 10.15 0.3M
2023-07-24 10.04 10.18 10.00 10.10 0.2M
2023-07-21 10.21 10.22 10.05 10.07 0.2M
2023-07-20 10.12 10.18 10.05 10.15 0.2M
2023-07-19 9.94 10.12 9.94 10.11 0.3M
2023-07-18 9.81 10.04 9.81 9.94 0.2M
2023-07-17 9.78 9.92 9.74 9.90 0.2M
2023-07-14 9.87 9.90 9.76 9.81 0.2M
2023-07-13 9.85 9.90 9.77 9.88 0.3M
2023-07-12 10.00 10.07 9.83 9.83 0.5M
2023-07-11 9.78 9.93 9.74 9.91 0.3M
2023-07-10 9.60 9.78 9.59 9.73 0.3M
2023-07-07 9.60 9.85 9.60 9.69 0.4M
2023-07-06 9.59 9.66 9.47 9.64 0.3M
2023-07-05 9.74 9.82 9.63 9.71 0.3M
2023-07-03 9.61 9.79 9.61 9.78 0.1M
2023-06-30 9.85 9.85 9.61 9.70 0.3M
2023-06-29 9.53 9.76 9.50 9.74 0.3M
2023-06-28 9.65 9.65 9.50 9.54 0.2M
2023-06-27 9.52 9.67 9.49 9.66 0.2M
2023-06-26 9.34 9.55 9.29 9.50 0.2M
2023-06-23 9.39 9.56 9.34 9.38 1.3M
2023-06-22 9.61 9.61 9.36 9.51 0.3M
2023-06-21 9.71 9.73 9.59 9.60 0.2M
2023-06-20 9.79 9.85 9.65 9.77 0.3M
2023-06-16 9.74 9.84 9.63 9.82 0.6M
2023-06-15 9.56 9.66 9.50 9.66 0.2M
2023-06-14 9.80 9.87 9.56 9.59 0.3M
2023-06-13 9.68 9.84 9.63 9.78 0.3M
2023-06-12 9.60 9.71 9.54 9.70 0.2M
2023-06-09 9.50 9.67 9.50 9.61 0.3M
2023-06-08 9.56 9.56 9.36 9.44 0.4M
2023-06-07 9.31 9.59 9.26 9.56 0.3M
2023-06-06 8.86 9.24 8.84 9.22 0.3M
2023-06-05 9.01 9.03 8.85 8.85 0.3M
2023-06-02 8.88 9.08 8.87 9.05 0.4M
2023-06-01 8.78 8.82 8.64 8.75 0.3M
2023-05-31 8.75 8.81 8.67 8.78 0.2M
2023-05-30 8.72 8.81 8.70 8.76 0.2M
2023-05-26 8.57 8.74 8.57 8.71 0.2M
2023-05-25 8.71 8.76 8.54 8.58 0.3M
2023-05-24 8.91 8.91 8.72 8.73 0.3M
2023-05-23 8.90 9.05 8.89 8.92 0.4M
2023-05-22 8.69 8.91 8.64 8.89 0.4M
2023-05-19 8.69 8.70 8.51 8.61 0.8M
2023-05-18 8.39 8.64 8.36 8.58 0.4M
2023-05-17 8.29 8.45 8.21 8.43 0.3M
2023-05-16 8.41 8.49 8.21 8.22 0.3M
2023-05-15 8.49 8.55 8.40 8.46 0.4M
2023-05-12 8.52 8.60 8.44 8.49 0.3M
2023-05-11 8.50 8.63 8.46 8.47 0.3M
2023-05-10 8.64 8.79 8.53 8.57 0.3M
2023-05-09 8.51 8.62 8.49 8.51 0.3M
2023-05-08 8.67 8.70 8.48 8.56 0.3M
2023-05-05 8.62 8.74 8.60 8.66 0.2M
2023-05-04 8.57 8.61 8.36 8.49 0.3M
2023-05-03 8.44 8.83 8.30 8.64 0.5M
2023-05-02 8.69 8.70 8.42 8.47 0.3M
2023-05-01 8.90 8.99 8.70 8.76 0.4M
2023-04-28 8.90 9.02 8.86 8.95 0.3M
2023-04-27 8.73 8.91 8.72 8.86 0.3M
2023-04-26 8.76 8.83 8.69 8.73 0.3M
2023-04-25 8.83 8.89 8.78 8.83 0.3M
2023-04-24 8.98 9.02 8.84 8.89 0.3M
2023-04-21 9.04 9.07 8.92 8.98 0.2M
2023-04-20 9.15 9.18 8.95 9.02 0.3M
2023-04-19 9.12 9.23 8.99 9.17 0.3M
2023-04-18 9.29 9.29 9.09 9.16 0.2M
2023-04-17 9.05 9.25 9.04 9.25 0.3M
2023-04-14 9.05 9.10 8.94 9.06 0.4M
2023-04-13 8.93 9.03 8.89 9.02 0.4M
2023-04-12 8.95 9.03 8.84 8.89 0.7M
2023-04-11 8.85 8.87 8.74 8.79 0.3M
2023-04-10 8.86 8.90 8.68 8.81 0.2M
2023-04-06 8.79 8.90 8.76 8.88 0.2M
2023-04-05 8.77 8.82 8.70 8.72 0.2M
2023-04-04 9.03 9.03 8.75 8.81 0.3M
2023-04-03 9.18 9.24 8.99 8.99 0.4M
2023-03-31 9.04 9.20 9.02 9.20 0.4M
2023-03-30 9.09 9.13 8.90 8.98 0.6M
2023-03-29 8.89 9.08 8.89 9.05 0.4M
2023-03-28 8.78 8.86 8.73 8.84 0.4M
2023-03-27 8.84 8.91 8.73 8.85 0.3M
2023-03-24 8.36 8.77 8.31 8.77 0.4M
2023-03-23 8.58 8.66 8.39 8.47 0.4M
2023-03-22 8.73 8.77 8.55 8.56 0.6M
2023-03-21 8.61 8.83 8.60 8.76 0.5M
2023-03-20 8.54 8.67 8.43 8.51 0.4M
2023-03-17 8.74 8.74 8.41 8.46 1.0M
2023-03-16 8.92 8.98 8.66 8.81 0.3M
2023-03-15 9.05 9.10 8.88 9.06 0.4M
2023-03-14 9.12 9.35 9.08 9.24 0.6M
2023-03-13 8.77 8.98 8.73 8.89 0.5M
2023-03-10 9.23 9.23 8.79 8.89 0.6M
2023-03-09 9.55 9.55 9.25 9.25 0.4M
2023-03-08 9.51 9.61 9.47 9.53 0.4M
2023-03-07 9.66 9.69 9.44 9.52 0.4M
2023-03-06 9.56 9.63 9.35 9.60 1.0M
2023-03-03 9.40 9.76 9.25 9.54 3.0M
2023-03-02 9.30 9.42 9.30 9.35 0.4M
2023-03-01 9.40 9.50 8.96 9.37 0.5M
2023-02-28 9.60 9.67 9.45 9.45 0.8M
2023-02-27 9.54 9.67 9.45 9.49 1.0M
2023-02-24 9.75 9.76 9.25 9.48 1.9M
2023-02-23 9.84 9.92 9.72 9.85 0.1M
2023-02-22 9.82 9.95 9.76 9.80 0.3M
2023-02-21 10.10 10.13 9.78 9.79 0.2M
2023-02-17 10.23 10.23 10.08 10.14 0.2M
2023-02-16 10.09 10.25 10.04 10.18 0.2M
2023-02-15 10.10 10.23 10.06 10.20 0.2M
2023-02-14 10.24 10.29 10.13 10.13 0.1M
2023-02-13 10.26 10.33 10.23 10.27 0.1M
2023-02-10 10.14 10.30 10.14 10.25 0.2M
2023-02-09 10.37 10.39 10.14 10.14 0.2M
2023-02-08 10.19 10.32 10.17 10.30 0.2M
2023-02-07 10.20 10.38 10.15 10.25 0.2M
2023-02-06 10.31 10.34 10.15 10.26 0.1M
2023-02-03 10.43 10.43 10.30 10.35 0.2M
2023-02-02 10.44 10.62 10.37 10.50 0.2M
2023-02-01 10.37 10.52 10.26 10.40 0.2M
2023-01-31 10.17 10.45 10.16 10.41 0.3M
2023-01-30 10.27 10.32 10.10 10.13 0.2M
2023-01-27 10.24 10.31 10.18 10.27 0.2M
2023-01-26 10.16 10.24 10.14 10.21 0.1M
2023-01-25 10.11 10.14 10.01 10.14 0.2M
2023-01-24 10.18 10.21 10.10 10.12 0.1M
2023-01-23 10.07 10.23 9.99 10.20 0.2M
2023-01-20 10.06 10.08 9.91 10.05 0.2M
2023-01-19 10.04 10.09 9.97 10.01 0.2M
2023-01-18 10.34 10.34 10.02 10.06 0.2M
2023-01-17 10.30 10.42 10.22 10.22 0.2M
2023-01-13 10.29 10.33 10.24 10.31 0.2M
2023-01-12 10.13 10.35 10.09 10.32 0.2M
2023-01-11 9.88 10.06 9.84 10.05 0.2M
2023-01-10 9.87 9.90 9.79 9.80 0.2M
2023-01-09 9.91 9.99 9.85 9.88 0.2M
2023-01-06 9.86 9.96 9.86 9.92 0.2M
2023-01-05 9.83 9.83 9.66 9.74 0.2M
2023-01-04 9.77 9.98 9.73 9.84 0.2M
2023-01-03 9.72 9.82 9.55 9.66 0.2M