NYSE:WSR
Whitestone REIT Stock Price (Quote)
$12.25
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $12.29 | $12.40 | $12.27 | $12.27 | 266 669 |
| Feb 26, 2024 | $12.23 | $12.28 | $12.16 | $12.22 | 261 969 |
| Feb 23, 2024 | $12.40 | $12.42 | $12.23 | $12.30 | 255 722 |
| Feb 22, 2024 | $12.36 | $12.46 | $12.30 | $12.42 | 213 475 |
| Feb 21, 2024 | $12.38 | $12.48 | $12.33 | $12.41 | 224 074 |
| Feb 20, 2024 | $12.32 | $12.40 | $12.20 | $12.37 | 245 100 |
| Feb 16, 2024 | $12.51 | $12.60 | $12.38 | $12.46 | 285 789 |
| Feb 15, 2024 | $12.56 | $12.71 | $12.49 | $12.63 | 244 690 |
| Feb 14, 2024 | $12.57 | $12.57 | $12.39 | $12.43 | 181 805 |
| Feb 13, 2024 | $12.45 | $12.61 | $12.20 | $12.50 | 296 805 |
| Feb 12, 2024 | $12.76 | $12.85 | $12.69 | $12.76 | 249 699 |
| Feb 09, 2024 | $12.59 | $12.72 | $12.45 | $12.70 | 263 295 |
| Feb 08, 2024 | $12.70 | $12.78 | $12.53 | $12.65 | 421 854 |
| Feb 07, 2024 | $12.87 | $12.87 | $12.69 | $12.70 | 366 183 |
| Feb 06, 2024 | $12.88 | $12.93 | $12.81 | $12.84 | 283 206 |
| Feb 05, 2024 | $13.00 | $13.12 | $12.82 | $12.97 | 495 852 |
| Feb 02, 2024 | $13.00 | $13.07 | $12.92 | $13.00 | 686 573 |
| Feb 01, 2024 | $12.97 | $13.10 | $12.82 | $13.08 | 502 381 |
| Jan 31, 2024 | $13.00 | $13.09 | $12.84 | $12.92 | 581 392 |
| Jan 30, 2024 | $12.88 | $13.02 | $12.83 | $13.00 | 306 219 |
| Jan 29, 2024 | $12.80 | $12.80 | $12.66 | $12.75 | 158 240 |
| Jan 26, 2024 | $12.84 | $12.86 | $12.74 | $12.79 | 145 161 |
| Jan 25, 2024 | $12.76 | $12.80 | $12.64 | $12.76 | 144 840 |
| Jan 24, 2024 | $12.79 | $12.84 | $12.51 | $12.55 | 219 657 |
| Jan 23, 2024 | $12.79 | $12.84 | $12.61 | $12.68 | 185 729 |
