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 |
| Aug 28, 2023 | $9.53 | $9.82 | $9.58 | $9.80 | 263 532 |
| Aug 25, 2023 | $9.68 | $9.73 | $9.57 | $9.57 | 103 917 |
| Aug 24, 2023 | $9.61 | $9.80 | $9.60 | $9.64 | 244 041 |
| Aug 23, 2023 | $9.53 | $9.67 | $9.52 | $9.65 | 246 848 |
| Aug 22, 2023 | $9.55 | $9.56 | $9.47 | $9.49 | 230 090 |
| Aug 21, 2023 | $9.72 | $9.72 | $9.47 | $9.49 | 340 261 |
| Aug 18, 2023 | $9.73 | $9.80 | $9.67 | $9.74 | 578 010 |
| Aug 17, 2023 | $10.05 | $10.08 | $9.81 | $9.81 | 208 416 |
| Aug 16, 2023 | $10.09 | $10.19 | $10.00 | $10.00 | 208 835 |
| Aug 15, 2023 | $10.17 | $10.28 | $10.07 | $10.09 | 221 299 |
| Aug 14, 2023 | $10.27 | $10.36 | $10.23 | $10.24 | 200 000 |
| Aug 11, 2023 | $10.48 | $10.50 | $10.36 | $10.37 | 172 043 |
| Aug 10, 2023 | $10.66 | $10.73 | $10.47 | $10.49 | 236 336 |
| Aug 09, 2023 | $10.53 | $10.74 | $10.51 | $10.65 | 210 033 |
| Aug 08, 2023 | $10.74 | $10.71 | $10.52 | $10.61 | 186 715 |
| Aug 07, 2023 | $10.43 | $10.70 | $10.43 | $10.69 | 375 859 |
| Aug 04, 2023 | $10.30 | $10.47 | $10.30 | $10.34 | 220 319 |
| Aug 03, 2023 | $10.19 | $10.40 | $10.14 | $10.31 | 361 820 |
| Aug 02, 2023 | $10.15 | $10.43 | $10.16 | $10.26 | 394 141 |
| Aug 01, 2023 | $10.25 | $10.27 | $10.17 | $10.21 | 258 921 |
| Jul 31, 2023 | $10.26 | $10.33 | $10.21 | $10.32 | 341 160 |
| Jul 28, 2023 | $10.33 | $10.42 | $10.21 | $10.25 | 224 043 |
| Jul 27, 2023 | $10.37 | $10.43 | $10.21 | $10.25 | 341 692 |
| Jul 26, 2023 | $10.16 | $10.34 | $10.15 | $10.33 | 292 480 |
| Jul 25, 2023 | $10.11 | $10.16 | $10.07 | $10.15 | 251 307 |
