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 |
| Jan 22, 2024 | $12.77 | $12.85 | $12.68 | $12.74 | 285 243 |
| Jan 19, 2024 | $12.60 | $12.72 | $12.45 | $12.69 | 370 173 |
| Jan 18, 2024 | $12.37 | $12.54 | $12.27 | $12.52 | 354 741 |
| Jan 17, 2024 | $12.10 | $12.36 | $12.10 | $12.34 | 371 961 |
| Jan 16, 2024 | $12.32 | $12.35 | $12.12 | $12.30 | 603 339 |
| Jan 12, 2024 | $12.14 | $12.22 | $11.95 | $12.07 | 191 710 |
| Jan 11, 2024 | $11.63 | $12.00 | $11.57 | $11.99 | 1 561 402 |
| Jan 10, 2024 | $11.65 | $11.72 | $11.56 | $11.58 | 297 720 |
| Jan 09, 2024 | $11.73 | $11.76 | $11.65 | $11.66 | 150 276 |
| Jan 08, 2024 | $11.69 | $11.90 | $11.69 | $11.89 | 118 013 |
| Jan 05, 2024 | $11.70 | $11.88 | $11.62 | $11.67 | 179 369 |
| Jan 04, 2024 | $11.99 | $12.01 | $11.82 | $11.82 | 132 133 |
| Jan 03, 2024 | $12.05 | $12.05 | $11.91 | $11.95 | 185 771 |
| Jan 02, 2024 | $12.26 | $12.36 | $12.14 | $12.18 | 244 263 |
| Dec 29, 2023 | $12.50 | $12.50 | $12.29 | $12.29 | 216 751 |
| Dec 28, 2023 | $12.34 | $12.48 | $12.29 | $12.47 | 198 666 |
| Dec 27, 2023 | $12.35 | $12.44 | $12.26 | $12.41 | 245 838 |
| Dec 26, 2023 | $12.25 | $12.39 | $12.22 | $12.37 | 188 700 |
| Dec 22, 2023 | $12.36 | $12.42 | $12.24 | $12.24 | 250 674 |
| Dec 21, 2023 | $12.32 | $12.36 | $12.13 | $12.26 | 298 464 |
| Dec 20, 2023 | $12.47 | $12.63 | $12.20 | $12.20 | 591 183 |
| Dec 19, 2023 | $12.33 | $12.46 | $12.27 | $12.44 | 607 569 |
| Dec 18, 2023 | $12.33 | $12.33 | $12.13 | $12.24 | 539 499 |
| Dec 15, 2023 | $12.34 | $12.35 | $12.22 | $12.33 | 473 634 |
| Dec 14, 2023 | $12.27 | $12.37 | $12.16 | $12.36 | 445 321 |
