USD
Datos históricos de Whitestone REIT
Whitestone REIT · WSR
$18.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:01 UTC
- Variación en el periodo
- +65.71%
- Máximo
- US$19.10
- 8 de junio de 2026
- Mínimo
- US$11.43
- 10 de octubre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 13 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 13 jul 2026 | 18.99 | 19.00 | 18.98 | 18.99 | 0.00% | 1.87 M |
| 10 jul 2026 | 18.97 | 19.00 | 18.97 | 18.99 | +0.11% | 653,717.9 |
| 9 jul 2026 | 18.99 | 18.99 | 18.97 | 18.97 | −0.16% | 1.14 M |
| 8 jul 2026 | 18.98 | 19.00 | 18.97 | 19.00 | +0.16% | 736,210.393 |
| 7 jul 2026 | 18.98 | 18.99 | 18.97 | 18.97 | 0.00% | 232,384.292 |
| 6 jul 2026 | 18.97 | 18.98 | 18.97 | 18.97 | −0.05% | 529,369.564 |
| 2 jul 2026 | 18.97 | 18.98 | 18.96 | 18.98 | +0.05% | 566,700.025 |
| 1 jul 2026 | 18.95 | 18.97 | 18.95 | 18.97 | +0.05% | 468,884.526 |
| 30 jun 2026 | 18.96 | 18.97 | 18.95 | 18.96 | 0.00% | 393,321.036 |
| 29 jun 2026 | 18.97 | 18.97 | 18.95 | 18.96 | −0.05% | 413,700.831 |
| 26 jun 2026 | 18.96 | 18.97 | 18.94 | 18.97 | +0.16% | 1.67 M |
| 25 jun 2026 | 18.96 | 18.96 | 18.94 | 18.94 | −0.11% | 457,640.305 |
| 24 jun 2026 | 18.95 | 18.96 | 18.94 | 18.96 | +0.11% | 490,628.732 |
| 23 jun 2026 | 18.95 | 18.95 | 18.93 | 18.94 | −0.05% | 285,626.673 |
| 22 jun 2026 | 18.94 | 18.95 | 18.91 | 18.95 | 0.00% | 6.27 M |
| 18 jun 2026 | 18.97 | 18.97 | 18.93 | 18.95 | +0.16% | 828,543.277 |
| 17 jun 2026 | 18.94 | 18.96 | 18.90 | 18.92 | −0.84% | 319,885.437 |
| 16 jun 2026 | 19.06 | 19.08 | 19.06 | 19.08 | 0.00% | 211,944.377 |
| 15 jun 2026 | 19.06 | 19.08 | 19.06 | 19.08 | +0.10% | 213,731.256 |
| 12 jun 2026 | 19.08 | 19.08 | 19.06 | 19.06 | −0.05% | 265,366.571 |
| 11 jun 2026 | 19.06 | 19.07 | 19.05 | 19.07 | +0.10% | 197,351.894 |
| 10 jun 2026 | 19.10 | 19.10 | 19.04 | 19.05 | −0.10% | 309,253.711 |
| 9 jun 2026 | 19.07 | 19.08 | 19.04 | 19.07 | 0.00% | 349,870.396 |
| 8 jun 2026 | 19.10 | 19.10 | 19.04 | 19.07 | +0.05% | 267,363.069 |
| 5 jun 2026 | 19.03 | 19.06 | 19.03 | 19.06 | 0.00% | 253,144.606 |
| 4 jun 2026 | 19.03 | 19.06 | 19.02 | 19.06 | +0.11% | 217,246.974 |
| 3 jun 2026 | 19.00 | 19.04 | 19.00 | 19.04 | +0.11% | 457,251.916 |
| 2 jun 2026 | 19.01 | 19.03 | 19.01 | 19.02 | +0.05% | 190,422.901 |
| 1 jun 2026 | 19.01 | 19.04 | 19.00 | 19.01 | −0.37% | 246,646.13 |
| 29 may 2026 | 19.00 | 19.08 | 19.00 | 19.08 | +0.37% | 612,942.239 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.