Mercados españoles abiertos en 3 hrs 20 min

Whitestone REIT (WSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,60+0,14 (+1,23%)
Al cierre: 04:00PM EDT
11,87 +0,27 (+2,33%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202411,4811,7611,4311,6011,60355.800
30 abr 202411,4211,6111,3811,5011,50244.700
29 abr 202411,4011,4911,3811,4811,48174.800
26 abr 202411,4111,4711,3311,3711,37196.600
25 abr 202411,2711,4111,2311,3811,38251.100
24 abr 202411,4511,4711,3111,3811,38151.000
23 abr 202411,3711,5511,3311,5011,50154.100
22 abr 202411,2411,3611,1911,3311,33200.600
19 abr 202410,9611,2410,9611,2211,22221.700
18 abr 202410,8411,0210,8010,9410,94259.400
17 abr 202410,8710,9410,7910,8110,81196.400
16 abr 202410,9410,9410,8010,8610,86173.300
15 abr 202411,0011,0710,7710,9610,96260.500
12 abr 202411,0511,1210,8710,9610,96232.500
11 abr 202411,1911,2411,0611,1211,12351.200
10 abr 202411,4811,5011,0611,1411,14540.100
09 abr 202411,7811,8411,6211,7411,74336.800
08 abr 202411,5711,8111,5511,7611,76244.600
05 abr 202411,6111,6811,5111,5111,51187.400
04 abr 202411,8311,8911,6211,6511,65199.400
03 abr 202411,7911,8111,6511,7511,75272.400
02 abr 202412,1312,1311,7611,7811,78504.100
01 abr 202412,5612,5612,1812,2212,22322.400
01 abr 20240.041 Dividendo
28 mar 202412,2712,5512,2712,5512,51371.100
27 mar 202412,1012,2711,9712,2312,19420.400
26 mar 202412,0812,1211,9612,0011,96282.200
25 mar 202412,1312,2311,9912,0512,01233.700
22 mar 202412,4812,4812,0912,1112,07280.200
21 mar 202412,4512,5612,4012,4312,39348.700
20 mar 202412,0312,4412,0112,3912,35225.300
19 mar 202411,9112,1111,9112,1012,06180.000
18 mar 202411,9612,0611,9211,9211,88283.400
15 mar 202412,0312,1511,8211,9311,89592.000
14 mar 202412,4112,4112,0212,0912,05299.100
13 mar 202412,1912,3912,1512,3712,33345.600
12 mar 202412,0512,2911,9712,2512,21303.300
11 mar 202412,1112,1812,0212,1012,06213.500
08 mar 202412,2212,3911,9912,1712,13287.000
07 mar 202412,2312,3511,9012,0512,01484.800
06 mar 202412,2012,3112,0012,0812,04343.000
05 mar 202412,4512,4812,2012,2012,16341.500
04 mar 202412,1912,4712,1912,3112,27244.500
01 mar 202412,2612,2812,1612,2212,18286.600
01 mar 20240.04 Dividendo
29 feb 202412,3512,3812,2112,3212,24251.900
28 feb 202412,1612,3212,1612,2112,13199.600
27 feb 202412,2912,4012,2712,2712,19311.800
26 feb 202412,2312,2812,1612,2212,14266.300
23 feb 202412,4012,4212,2312,3012,22297.700
22 feb 202412,3612,4612,3012,4212,34274.400
21 feb 202412,3812,4812,3312,4112,33230.500
20 feb 202412,3212,4012,2012,3712,29302.900
16 feb 202412,5112,6012,3812,4612,38332.000
15 feb 202412,5612,7112,4912,6312,55306.100
14 feb 202412,5712,5812,3812,4312,35237.900
13 feb 202412,4512,6112,2012,5012,42320.200
12 feb 202412,7612,8512,6812,7612,68299.300
09 feb 202412,5912,7212,4512,7012,62334.400
08 feb 202412,7012,7812,5312,6512,57436.600
07 feb 202412,8712,8712,6912,7012,62423.800
06 feb 202412,8812,9312,8112,8412,76296.700
05 feb 202413,0013,1212,8212,9712,89500.700
02 feb 202413,0013,0712,9213,0012,92824.500
01 feb 202412,9713,1012,8213,0812,99574.500
01 feb 20240.04 Dividendo
31 ene 202413,0013,0912,8312,9212,80801.600
30 ene 202412,8813,0212,8113,0012,88337.800
29 ene 202412,8012,8012,6612,7512,63164.200
26 ene 202412,8412,8812,7312,7912,67185.200
25 ene 202412,7612,8112,6412,7612,64184.300
24 ene 202412,7912,8412,5112,5512,43232.700
23 ene 202412,7912,8412,6112,6812,56205.000
22 ene 202412,7712,8812,6712,7412,62285.300
19 ene 202412,6012,7312,4412,6912,57370.200
18 ene 202412,3712,5412,2612,5212,40355.000
17 ene 202412,1012,3612,1012,3412,22372.100
16 ene 202412,3212,3512,1212,3012,18617.700
12 ene 202412,1412,2211,9512,0711,95254.000
11 ene 202411,6312,0011,5711,9911,881.583.000
10 ene 202411,6511,7211,5611,5811,47311.400
09 ene 202411,7311,7611,6511,6611,55167.000
08 ene 202411,6911,9011,6711,8911,78144.700
05 ene 202411,7011,8811,6211,6711,56195.300
04 ene 202411,9912,0111,8211,8211,71194.100
03 ene 202412,0512,0511,9111,9511,84246.500
03 ene 20240.04 Dividendo
02 ene 202412,2612,3612,1412,1812,02298.000
29 dic 202312,5012,5012,2912,2912,13295.000
28 dic 202312,3412,4812,2912,4712,31202.400
27 dic 202312,3512,4412,2612,4112,25255.800
26 dic 202312,2512,3912,2212,3712,21195.600
22 dic 202312,3612,4212,2412,2412,08265.400
21 dic 202312,3212,3612,1312,2612,10322.100
20 dic 202312,4712,6312,2012,2012,04602.900
19 dic 202312,3312,4612,2712,4412,28608.700
18 dic 202312,3312,3312,1312,2412,08551.700
15 dic 202312,3412,3512,2212,3312,171.251.300
14 dic 202312,2712,3712,1612,3612,20474.600
13 dic 202311,6412,1411,5612,0911,93449.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...