14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $10.79 $12.64 Friday, 17th May 2024 WSR stock ended at $12.41. This is 0.401% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.81% from a day low at $12.39 to a day high of $12.49.
90 days $10.77 $12.64
52 weeks $8.51 $13.12

Historical Whitestone REIT prices

Date Open High Low Close Volume
Jun 07, 2016 $13.92 $14.29 $13.92 $14.20 218 506
Jun 06, 2016 $13.97 $14.00 $13.79 $13.91 137 759
Jun 03, 2016 $13.84 $14.09 $13.80 $13.95 175 551
Jun 02, 2016 $13.67 $13.84 $13.66 $13.80 149 062
Jun 01, 2016 $13.62 $13.77 $13.62 $13.76 91 494
May 31, 2016 $13.77 $13.77 $13.53 $13.68 133 593
May 27, 2016 $13.62 $13.80 $13.59 $13.75 131 287
May 26, 2016 $13.44 $13.67 $13.43 $13.61 126 969
May 25, 2016 $13.26 $13.50 $13.16 $13.44 131 786
May 24, 2016 $13.10 $13.31 $13.08 $13.29 96 196
May 23, 2016 $13.05 $13.08 $12.90 $12.99 97 061
May 20, 2016 $12.93 $13.06 $12.82 $13.05 109 121
May 19, 2016 $12.95 $12.97 $12.69 $12.85 210 779
May 18, 2016 $13.37 $13.37 $12.91 $13.10 154 276
May 17, 2016 $13.65 $13.65 $13.23 $13.37 182 299
May 16, 2016 $13.77 $13.79 $13.56 $13.70 131 826
May 13, 2016 $13.70 $13.70 $13.47 $13.63 91 037
May 12, 2016 $13.62 $13.72 $13.44 $13.70 136 862
May 11, 2016 $13.76 $13.80 $13.42 $13.60 124 979
May 10, 2016 $13.99 $14.00 $13.77 $13.81 162 908
May 09, 2016 $13.77 $14.25 $13.67 $13.91 187 447
May 06, 2016 $13.64 $13.69 $13.55 $13.67 233 743
May 05, 2016 $13.73 $13.80 $13.64 $13.64 135 855
May 04, 2016 $13.44 $13.75 $13.44 $13.67 156 469
May 03, 2016 $13.50 $13.60 $13.41 $13.54 152 755

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use WSR stock historical prices to predict future price movements?
Trend Analysis: Examine the WSR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the WSR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Whitestone REIT

Whitestone REIT Whitestone is a community-centered shopping center REIT that acquires, owns, manages, develops and redevelops high-quality open-air neighborhood centers primarily in the largest, fastest-growing and most affluent markets in the Sunbelt. Whitestone seeks to create communities that thrive through creating local connections between consumers in the surrounding communities and a well-crafted mix of national, regional and local tenants that provide da... WSR Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT