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 |
Oct 03, 2023 | $9.33 | $9.33 | $9.07 | $9.18 | 297 169 |
Oct 02, 2023 | $9.58 | $9.58 | $9.26 | $9.35 | 459 026 |
Sep 29, 2023 | $9.79 | $9.78 | $9.56 | $9.63 | 267 971 |
Sep 28, 2023 | $9.64 | $9.74 | $9.64 | $9.67 | 346 656 |
Sep 27, 2023 | $9.54 | $9.67 | $9.53 | $9.62 | 287 966 |
Sep 26, 2023 | $9.62 | $9.68 | $9.44 | $9.46 | 152 623 |
Sep 25, 2023 | $9.67 | $9.72 | $9.59 | $9.66 | 202 275 |
Sep 22, 2023 | $9.80 | $9.89 | $9.70 | $9.70 | 186 861 |
Sep 21, 2023 | $9.90 | $9.94 | $9.79 | $9.79 | 343 670 |
Sep 20, 2023 | $10.05 | $10.10 | $9.94 | $9.95 | 151 370 |
Sep 19, 2023 | $9.90 | $9.99 | $9.85 | $9.97 | 226 813 |
Sep 18, 2023 | $9.97 | $9.99 | $9.85 | $9.86 | 420 846 |
Sep 15, 2023 | $9.96 | $10.00 | $9.92 | $9.98 | 263 813 |
Sep 14, 2023 | $10.01 | $10.07 | $9.99 | $10.03 | 224 917 |
Sep 13, 2023 | $9.87 | $9.97 | $9.87 | $9.94 | 229 928 |
Sep 12, 2023 | $9.90 | $9.91 | $9.83 | $9.87 | 305 183 |
Sep 11, 2023 | $9.91 | $9.94 | $9.83 | $9.91 | 223 499 |
Sep 08, 2023 | $9.87 | $9.96 | $9.86 | $9.87 | 265 204 |
Sep 07, 2023 | $9.94 | $10.01 | $9.83 | $9.88 | 494 774 |
Sep 06, 2023 | $9.92 | $9.96 | $9.83 | $9.95 | 208 214 |
Sep 05, 2023 | $9.85 | $9.92 | $9.82 | $9.86 | 252 025 |
Sep 01, 2023 | $10.02 | $10.12 | $9.94 | $9.95 | 173 283 |
Aug 31, 2023 | $9.97 | $10.05 | $9.97 | $10.00 | 252 362 |
Aug 30, 2023 | $9.89 | $10.00 | $9.90 | $9.97 | 186 937 |
Aug 29, 2023 | $9.82 | $9.94 | $9.74 | $9.92 | 213 428 |