NYSE:WSR
Whitestone REIT Stock Price (Quote)
$12.25
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $12.45 | $12.56 | $12.40 | $12.43 | 245 612 |
| Mar 20, 2024 | $12.03 | $12.44 | $12.01 | $12.39 | 182 821 |
| Mar 19, 2024 | $11.91 | $12.11 | $11.91 | $12.10 | 165 883 |
| Mar 18, 2024 | $11.96 | $12.06 | $11.92 | $11.92 | 212 598 |
| Mar 15, 2024 | $12.03 | $12.15 | $11.82 | $11.93 | 255 493 |
| Mar 14, 2024 | $12.41 | $12.41 | $12.02 | $12.09 | 239 249 |
| Mar 13, 2024 | $12.19 | $12.39 | $12.15 | $12.37 | 256 637 |
| Mar 12, 2024 | $12.05 | $12.29 | $11.97 | $12.25 | 303 342 |
| Mar 11, 2024 | $12.11 | $12.18 | $12.02 | $12.10 | 212 070 |
| Mar 08, 2024 | $12.22 | $12.39 | $11.99 | $12.17 | 223 988 |
| Mar 07, 2024 | $12.23 | $12.35 | $11.90 | $12.05 | 418 896 |
| Mar 06, 2024 | $12.20 | $12.31 | $12.00 | $12.08 | 334 359 |
| Mar 05, 2024 | $12.45 | $12.48 | $12.20 | $12.20 | 279 842 |
| Mar 04, 2024 | $12.19 | $12.47 | $12.19 | $12.31 | 199 123 |
| Mar 01, 2024 | $12.26 | $12.28 | $12.16 | $12.22 | 277 844 |
| Feb 29, 2024 | $12.35 | $12.38 | $12.22 | $12.32 | 163 432 |
| Feb 28, 2024 | $12.16 | $12.31 | $12.16 | $12.21 | 147 578 |
