Italia markets closed

Whitestone REIT (WSR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,48+0,02 (+0,19%)
In data: 10:02AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202411,4811,6011,4411,4811,4842.584
30 apr 202411,4211,6111,3811,5011,50244.700
29 apr 202411,4011,4911,3811,4811,48174.800
26 apr 202411,4111,4711,3311,3711,37196.600
25 apr 202411,2711,4111,2311,3811,38251.100
24 apr 202411,4511,4711,3111,3811,38151.000
23 apr 202411,3711,5511,3311,5011,50154.100
22 apr 202411,2411,3611,1911,3311,33200.600
19 apr 202410,9611,2410,9611,2211,22221.700
18 apr 202410,8411,0210,8010,9410,94259.400
17 apr 202410,8710,9410,7910,8110,81196.400
16 apr 202410,9410,9410,8010,8610,86173.300
15 apr 202411,0011,0710,7710,9610,96260.500
12 apr 202411,0511,1210,8710,9610,96232.500
11 apr 202411,1911,2411,0611,1211,12351.200
10 apr 202411,4811,5011,0611,1411,14540.100
09 apr 202411,7811,8411,6211,7411,74336.800
08 apr 202411,5711,8111,5511,7611,76244.600
05 apr 202411,6111,6811,5111,5111,51187.400
04 apr 202411,8311,8911,6211,6511,65199.400
03 apr 202411,7911,8111,6511,7511,75272.400
02 apr 202412,1312,1311,7611,7811,78504.100
01 apr 202412,5612,5612,1812,2212,22322.400
01 apr 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 gen 202413,0013,0912,8312,9212,80801.600
30 gen 202412,8813,0212,8113,0012,88337.800
29 gen 202412,8012,8012,6612,7512,63164.200
26 gen 202412,8412,8812,7312,7912,67185.200
25 gen 202412,7612,8112,6412,7612,64184.300
24 gen 202412,7912,8412,5112,5512,43232.700
23 gen 202412,7912,8412,6112,6812,56205.000
22 gen 202412,7712,8812,6712,7412,62285.300
19 gen 202412,6012,7312,4412,6912,57370.200
18 gen 202412,3712,5412,2612,5212,40355.000
17 gen 202412,1012,3612,1012,3412,22372.100
16 gen 202412,3212,3512,1212,3012,18617.700
12 gen 202412,1412,2211,9512,0711,95254.000
11 gen 202411,6312,0011,5711,9911,881.583.000
10 gen 202411,6511,7211,5611,5811,47311.400
09 gen 202411,7311,7611,6511,6611,55167.000
08 gen 202411,6911,9011,6711,8911,78144.700
05 gen 202411,7011,8811,6211,6711,56195.300
04 gen 202411,9912,0111,8211,8211,71194.100
03 gen 202412,0512,0511,9111,9511,84246.500
03 gen 20240.04 Dividendo
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...