NYSE:WSR
Whitestone REIT Stock Price (Quote)
$10.96
+0 (+0%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $12.56 | Monday, 15th Apr 2024 WSR stock ended at $10.96. During the day the stock fluctuated 2.79% from a day low at $10.77 to a day high of $11.07. |
| 90 days | $10.77 | $13.12 | |
| 52 weeks | $8.21 | $13.12 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-15 | $11.00 | $11.07 | $10.77 | $10.96 | 255 371 |
| 2024-04-12 | $11.05 | $11.12 | $10.87 | $10.96 | 216 389 |
| 2024-04-11 | $11.19 | $11.24 | $11.06 | $11.12 | 335 188 |
| 2024-04-10 | $11.48 | $11.50 | $11.06 | $11.14 | 526 647 |
| 2024-04-09 | $11.78 | $11.84 | $11.62 | $11.74 | 332 248 |
| 2024-04-08 | $11.57 | $11.81 | $11.55 | $11.76 | 198 597 |
| 2024-04-05 | $11.61 | $11.67 | $11.51 | $11.51 | 132 428 |
| 2024-04-04 | $11.83 | $11.89 | $11.62 | $11.65 | 136 089 |
| 2024-04-03 | $11.79 | $11.81 | $11.66 | $11.75 | 179 724 |
| 2024-04-02 | $12.13 | $12.13 | $11.76 | $11.78 | 475 697 |
| 2024-04-01 | $12.56 | $12.56 | $12.18 | $12.22 | 322 396 |
| 2024-03-28 | $12.27 | $12.55 | $12.27 | $12.55 | 371 126 |
| 2024-03-27 | $12.10 | $12.27 | $11.97 | $12.23 | 347 696 |
| 2024-03-26 | $12.08 | $12.12 | $11.96 | $12.00 | 282 058 |
| 2024-03-25 | $12.13 | $12.23 | $11.99 | $12.05 | 189 081 |
| 2024-03-22 | $12.48 | $12.48 | $12.09 | $12.11 | 216 678 |
| 2024-03-21 | $12.45 | $12.56 | $12.40 | $12.43 | 245 612 |
| 2024-03-20 | $12.03 | $12.44 | $12.01 | $12.39 | 182 821 |
| 2024-03-19 | $11.91 | $12.11 | $11.91 | $12.10 | 165 883 |
| 2024-03-18 | $11.96 | $12.06 | $11.92 | $11.92 | 212 598 |
| 2024-03-15 | $12.03 | $12.15 | $11.82 | $11.93 | 255 493 |
| 2024-03-14 | $12.41 | $12.41 | $12.02 | $12.09 | 239 249 |
| 2024-03-13 | $12.19 | $12.39 | $12.15 | $12.37 | 256 637 |
| 2024-03-12 | $12.05 | $12.29 | $11.97 | $12.25 | 303 342 |
| 2024-03-11 | $12.11 | $12.18 | $12.02 | $12.10 | 212 070 |
