NYSE:WSR
Whitestone REIT Stock Price (Quote)
$11.37
-0.0100 (-0.0879%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $12.56 | Friday, 26th Apr 2024 WSR stock ended at $11.37. This is 0.0879% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.19% from a day low at $11.33 to a day high of $11.47. |
| 90 days | $10.77 | $13.12 | |
| 52 weeks | $8.21 | $13.12 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $11.41 | $11.47 | $11.33 | $11.37 | 184 604 |
| Apr 25, 2024 | $11.27 | $11.41 | $11.23 | $11.38 | 234 124 |
| Apr 24, 2024 | $11.45 | $11.47 | $11.31 | $11.38 | 144 349 |
| Apr 23, 2024 | $11.37 | $11.55 | $11.33 | $11.50 | 145 412 |
| Apr 22, 2024 | $11.24 | $11.36 | $11.19 | $11.33 | 188 699 |
| Apr 19, 2024 | $10.96 | $11.24 | $10.96 | $11.22 | 205 344 |
| Apr 18, 2024 | $10.84 | $11.02 | $10.80 | $10.94 | 184 862 |
| Apr 17, 2024 | $10.87 | $10.94 | $10.79 | $10.81 | 190 598 |
| Apr 16, 2024 | $10.94 | $10.94 | $10.80 | $10.86 | 169 345 |
| Apr 15, 2024 | $11.00 | $11.07 | $10.77 | $10.96 | 255 371 |
| Apr 12, 2024 | $11.05 | $11.12 | $10.87 | $10.96 | 216 389 |
| Apr 11, 2024 | $11.19 | $11.24 | $11.06 | $11.12 | 335 188 |
| Apr 10, 2024 | $11.48 | $11.50 | $11.06 | $11.14 | 526 647 |
| Apr 09, 2024 | $11.78 | $11.84 | $11.62 | $11.74 | 332 248 |
| Apr 08, 2024 | $11.57 | $11.81 | $11.55 | $11.76 | 198 597 |
| Apr 05, 2024 | $11.61 | $11.67 | $11.51 | $11.51 | 132 428 |
| Apr 04, 2024 | $11.83 | $11.89 | $11.62 | $11.65 | 136 089 |
| Apr 03, 2024 | $11.79 | $11.81 | $11.66 | $11.75 | 179 724 |
| Apr 02, 2024 | $12.13 | $12.13 | $11.76 | $11.78 | 475 697 |
| Apr 01, 2024 | $12.56 | $12.56 | $12.18 | $12.22 | 322 396 |
| Mar 28, 2024 | $12.27 | $12.55 | $12.27 | $12.55 | 371 126 |
| Mar 27, 2024 | $12.10 | $12.27 | $11.97 | $12.23 | 347 696 |
| Mar 26, 2024 | $12.08 | $12.12 | $11.96 | $12.00 | 282 058 |
| Mar 25, 2024 | $12.13 | $12.23 | $11.99 | $12.05 | 189 081 |
| Mar 22, 2024 | $12.48 | $12.48 | $12.09 | $12.11 | 216 678 |
