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 |
| Nov 07, 2023 | $10.71 | $10.71 | $10.35 | $10.39 | 185 925 |
| Nov 06, 2023 | $10.90 | $10.90 | $10.64 | $10.70 | 363 995 |
| Nov 03, 2023 | $10.65 | $10.95 | $10.61 | $10.89 | 633 574 |
| Nov 02, 2023 | $10.15 | $10.58 | $10.13 | $10.49 | 510 970 |
| Nov 01, 2023 | $9.84 | $9.96 | $9.47 | $9.93 | 317 489 |
| Oct 31, 2023 | $9.76 | $9.96 | $9.70 | $9.95 | 261 223 |
| Oct 30, 2023 | $9.62 | $9.71 | $9.55 | $9.69 | 284 869 |
| Oct 27, 2023 | $10.00 | $10.00 | $9.49 | $9.52 | 325 805 |
| Oct 26, 2023 | $9.33 | $10.30 | $9.32 | $9.96 | 1 937 202 |
| Oct 25, 2023 | $9.20 | $9.30 | $9.18 | $9.27 | 179 747 |
| Oct 24, 2023 | $9.35 | $9.39 | $9.28 | $9.32 | 223 630 |
| Oct 23, 2023 | $9.30 | $9.43 | $9.24 | $9.24 | 298 011 |
| Oct 20, 2023 | $9.69 | $9.77 | $9.39 | $9.39 | 185 218 |
| Oct 19, 2023 | $9.74 | $9.89 | $9.65 | $9.65 | 382 941 |
| Oct 18, 2023 | $9.91 | $9.93 | $9.79 | $9.80 | 178 888 |
| Oct 17, 2023 | $9.81 | $10.11 | $9.81 | $9.99 | 315 735 |
| Oct 16, 2023 | $9.74 | $9.86 | $9.69 | $9.86 | 307 799 |
| Oct 13, 2023 | $9.72 | $9.72 | $9.55 | $9.65 | 268 661 |
| Oct 12, 2023 | $9.76 | $9.76 | $9.59 | $9.68 | 269 487 |
| Oct 11, 2023 | $9.55 | $9.78 | $9.55 | $9.77 | 171 630 |
| Oct 10, 2023 | $9.45 | $9.58 | $9.45 | $9.51 | 171 610 |
| Oct 09, 2023 | $9.28 | $9.51 | $9.28 | $9.45 | 106 308 |
| Oct 06, 2023 | $9.30 | $9.42 | $9.22 | $9.32 | 201 335 |
| Oct 05, 2023 | $9.20 | $9.37 | $9.20 | $9.35 | 217 736 |
| Oct 04, 2023 | $9.19 | $9.30 | $9.09 | $9.19 | 269 375 |
