NYSE:WSR
Whitestone REIT Stock Price (Quote)
$12.25
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.77 | $12.31 | 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 | $10.77 | $12.85 | |
| 52 weeks | $8.21 | $13.12 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $10.00 | $10.20 | $9.84 | $9.90 | 186 172 |
| Feb 08, 2016 | $10.45 | $10.55 | $9.96 | $10.13 | 233 837 |
| Feb 05, 2016 | $10.59 | $10.66 | $10.50 | $10.51 | 126 154 |
| Feb 04, 2016 | $10.65 | $10.71 | $10.55 | $10.60 | 133 161 |
| Feb 03, 2016 | $10.89 | $10.92 | $10.61 | $10.65 | 206 939 |
| Feb 02, 2016 | $10.86 | $10.94 | $10.70 | $10.83 | 107 369 |
| Feb 01, 2016 | $10.91 | $11.12 | $10.88 | $10.92 | 176 491 |
| Jan 29, 2016 | $10.94 | $11.11 | $10.88 | $11.02 | 261 862 |
| Jan 28, 2016 | $10.77 | $11.13 | $10.66 | $10.85 | 227 064 |
| Jan 27, 2016 | $10.79 | $10.83 | $10.60 | $10.69 | 177 371 |
| Jan 26, 2016 | $10.58 | $10.94 | $10.58 | $10.86 | 280 753 |
| Jan 25, 2016 | $10.44 | $10.65 | $10.32 | $10.53 | 124 591 |
| Jan 22, 2016 | $10.23 | $10.55 | $10.11 | $10.47 | 261 583 |
| Jan 21, 2016 | $9.91 | $10.34 | $9.80 | $10.10 | 284 736 |
| Jan 20, 2016 | $10.29 | $10.34 | $9.44 | $9.90 | 773 523 |
| Jan 19, 2016 | $10.84 | $10.86 | $10.41 | $10.43 | 218 742 |
| Jan 15, 2016 | $10.63 | $10.74 | $10.30 | $10.70 | 323 342 |
| Jan 14, 2016 | $10.66 | $11.02 | $10.52 | $10.85 | 256 999 |
| Jan 13, 2016 | $11.12 | $11.12 | $10.60 | $10.71 | 310 477 |
| Jan 12, 2016 | $11.55 | $11.56 | $10.93 | $10.98 | 271 674 |
| Jan 11, 2016 | $11.44 | $11.54 | $11.37 | $11.48 | 101 015 |
| Jan 08, 2016 | $11.66 | $11.69 | $11.36 | $11.40 | 178 263 |
| Jan 07, 2016 | $11.92 | $11.94 | $11.53 | $11.58 | 192 419 |
| Jan 06, 2016 | $11.91 | $12.20 | $11.89 | $12.08 | 108 887 |
| Jan 05, 2016 | $11.69 | $12.09 | $11.68 | $12.00 | 93 833 |
