NYSE:WSR
Whitestone REIT Stock Price (Quote)
$12.25
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $12.31 | Wednesday, 8th May 2024 WSR stock ended at $12.25. During the day the stock fluctuated 1.23% from a day low at $12.15 to a day high of $12.30. |
| 90 days | $10.77 | $12.85 | |
| 52 weeks | $8.21 | $13.12 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $9.56 | $9.66 | $9.50 | $9.66 | 192 484 |
| Jun 14, 2023 | $9.80 | $9.87 | $9.56 | $9.59 | 247 621 |
| Jun 13, 2023 | $9.68 | $9.84 | $9.63 | $9.78 | 310 031 |
| Jun 12, 2023 | $9.60 | $9.70 | $9.55 | $9.70 | 220 137 |
| Jun 09, 2023 | $9.50 | $9.67 | $9.50 | $9.61 | 273 656 |
| Jun 08, 2023 | $9.56 | $9.53 | $9.36 | $9.44 | 317 311 |
| Jun 07, 2023 | $9.31 | $9.59 | $9.29 | $9.56 | 346 588 |
| Jun 06, 2023 | $8.86 | $9.24 | $8.91 | $9.22 | 217 932 |
| Jun 05, 2023 | $9.01 | $9.03 | $8.85 | $8.85 | 255 302 |
| Jun 02, 2023 | $8.88 | $9.08 | $8.87 | $9.05 | 350 865 |
| Jun 01, 2023 | $8.78 | $8.82 | $8.65 | $8.75 | 231 736 |
| May 31, 2023 | $8.75 | $8.81 | $8.67 | $8.78 | 170 617 |
| May 30, 2023 | $8.78 | $8.81 | $8.70 | $8.76 | 198 286 |
| May 26, 2023 | $8.70 | $8.74 | $8.57 | $8.71 | 233 979 |
| May 25, 2023 | $8.71 | $8.75 | $8.54 | $8.58 | 313 457 |
| May 24, 2023 | $8.91 | $8.88 | $8.72 | $8.73 | 234 673 |
| May 23, 2023 | $8.90 | $9.05 | $8.89 | $8.92 | 303 305 |
| May 22, 2023 | $8.69 | $8.91 | $8.64 | $8.89 | 383 670 |
| May 19, 2023 | $8.69 | $8.70 | $8.51 | $8.61 | 736 971 |
| May 18, 2023 | $8.39 | $8.64 | $8.36 | $8.58 | 359 812 |
| May 17, 2023 | $8.29 | $8.45 | $8.21 | $8.43 | 274 901 |
| May 16, 2023 | $8.41 | $8.49 | $8.21 | $8.22 | 308 945 |
| May 15, 2023 | $8.49 | $8.55 | $8.40 | $8.46 | 364 157 |
| May 12, 2023 | $8.52 | $8.59 | $8.45 | $8.49 | 334 894 |
| May 11, 2023 | $8.50 | $8.63 | $8.46 | $8.47 | 275 717 |
