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 |
| Dec 13, 2023 | $11.64 | $12.14 | $11.56 | $12.09 | 448 371 |
| Dec 12, 2023 | $11.65 | $11.78 | $11.55 | $11.64 | 347 138 |
| Dec 11, 2023 | $11.56 | $11.69 | $11.48 | $11.63 | 305 067 |
| Dec 08, 2023 | $11.38 | $11.54 | $11.34 | $11.54 | 272 325 |
| Dec 07, 2023 | $11.26 | $11.47 | $11.23 | $11.43 | 219 052 |
| Dec 06, 2023 | $11.34 | $11.47 | $11.26 | $11.27 | 328 176 |
| Dec 05, 2023 | $11.33 | $11.38 | $11.28 | $11.32 | 296 074 |
| Dec 04, 2023 | $11.11 | $11.40 | $11.11 | $11.39 | 326 104 |
| Dec 01, 2023 | $10.84 | $11.21 | $10.82 | $11.19 | 366 968 |
| Nov 30, 2023 | $10.97 | $11.15 | $10.92 | $10.96 | 485 756 |
| Nov 29, 2023 | $11.13 | $11.20 | $10.89 | $10.90 | 308 652 |
| Nov 28, 2023 | $11.08 | $11.12 | $10.98 | $11.01 | 282 929 |
| Nov 27, 2023 | $11.12 | $11.22 | $11.06 | $11.06 | 398 691 |
| Nov 24, 2023 | $11.10 | $11.17 | $11.04 | $11.15 | 219 103 |
| Nov 22, 2023 | $11.05 | $11.14 | $11.02 | $11.07 | 318 288 |
| Nov 21, 2023 | $10.92 | $11.01 | $10.89 | $10.95 | 357 059 |
| Nov 20, 2023 | $10.96 | $11.07 | $10.88 | $10.97 | 234 918 |
| Nov 17, 2023 | $11.04 | $11.06 | $10.97 | $10.97 | 354 380 |
| Nov 16, 2023 | $11.07 | $11.12 | $10.93 | $10.95 | 326 910 |
| Nov 15, 2023 | $11.01 | $11.14 | $10.94 | $11.03 | 537 212 |
| Nov 14, 2023 | $10.85 | $11.07 | $10.85 | $10.98 | 303 528 |
| Nov 13, 2023 | $10.31 | $10.51 | $10.28 | $10.49 | 326 924 |
| Nov 10, 2023 | $10.38 | $10.39 | $10.25 | $10.36 | 311 505 |
| Nov 09, 2023 | $10.37 | $10.39 | $10.22 | $10.29 | 242 491 |
| Nov 08, 2023 | $10.39 | $10.43 | $10.29 | $10.34 | 146 781 |
