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 |
| Mar 16, 2016 | $11.96 | $12.28 | $11.94 | $12.24 | 94 308 |
| Mar 15, 2016 | $12.05 | $12.09 | $11.93 | $12.00 | 63 427 |
| Mar 14, 2016 | $12.01 | $12.21 | $12.01 | $12.06 | 93 941 |
| Mar 11, 2016 | $12.05 | $12.19 | $11.98 | $12.17 | 207 350 |
| Mar 10, 2016 | $12.05 | $12.05 | $11.77 | $11.95 | 125 164 |
| Mar 09, 2016 | $12.01 | $12.09 | $11.85 | $11.93 | 94 802 |
| Mar 08, 2016 | $12.19 | $12.19 | $11.85 | $11.99 | 188 879 |
| Mar 07, 2016 | $11.78 | $12.30 | $11.78 | $12.23 | 201 716 |
| Mar 04, 2016 | $12.00 | $12.03 | $11.73 | $11.80 | 168 059 |
| Mar 03, 2016 | $11.52 | $12.03 | $11.49 | $12.02 | 354 408 |
| Mar 02, 2016 | $11.26 | $11.55 | $11.26 | $11.53 | 201 702 |
| Mar 01, 2016 | $11.18 | $11.30 | $11.15 | $11.25 | 161 728 |
| Feb 29, 2016 | $11.05 | $11.36 | $11.00 | $11.22 | 138 880 |
| Feb 26, 2016 | $11.01 | $11.34 | $11.01 | $11.05 | 229 198 |
| Feb 25, 2016 | $10.66 | $11.03 | $10.51 | $11.01 | 272 134 |
| Feb 24, 2016 | $10.34 | $10.45 | $10.13 | $10.41 | 93 706 |
| Feb 23, 2016 | $10.49 | $10.59 | $10.35 | $10.42 | 77 705 |
| Feb 22, 2016 | $10.54 | $10.63 | $10.46 | $10.49 | 124 445 |
| Feb 19, 2016 | $10.36 | $10.70 | $10.36 | $10.47 | 115 022 |
| Feb 18, 2016 | $10.38 | $10.51 | $10.25 | $10.41 | 114 692 |
| Feb 17, 2016 | $10.11 | $10.46 | $10.11 | $10.31 | 128 682 |
| Feb 16, 2016 | $9.96 | $10.19 | $9.94 | $10.10 | 131 407 |
| Feb 12, 2016 | $9.97 | $10.10 | $9.87 | $9.91 | 110 254 |
| Feb 11, 2016 | $9.81 | $9.98 | $9.77 | $9.87 | 127 974 |
| Feb 10, 2016 | $10.00 | $10.17 | $9.91 | $9.94 | 118 672 |
