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 |
| Jul 24, 2023 | $10.04 | $10.18 | $10.00 | $10.10 | 159 344 |
| Jul 21, 2023 | $10.21 | $10.22 | $10.05 | $10.07 | 155 199 |
| Jul 20, 2023 | $10.12 | $10.18 | $10.05 | $10.15 | 169 467 |
| Jul 19, 2023 | $9.94 | $10.12 | $9.94 | $10.11 | 252 441 |
| Jul 18, 2023 | $9.81 | $10.04 | $9.81 | $9.94 | 237 824 |
| Jul 17, 2023 | $9.78 | $9.92 | $9.74 | $9.90 | 216 913 |
| Jul 14, 2023 | $9.87 | $9.90 | $9.76 | $9.81 | 193 480 |
| Jul 13, 2023 | $9.85 | $9.90 | $9.77 | $9.88 | 242 267 |
| Jul 12, 2023 | $10.00 | $10.07 | $9.83 | $9.83 | 445 308 |
| Jul 11, 2023 | $9.78 | $9.93 | $9.73 | $9.91 | 287 067 |
| Jul 10, 2023 | $9.60 | $9.78 | $9.60 | $9.73 | 322 152 |
| Jul 07, 2023 | $9.60 | $9.85 | $9.60 | $9.69 | 338 226 |
| Jul 06, 2023 | $9.59 | $9.66 | $9.47 | $9.64 | 315 802 |
| Jul 05, 2023 | $9.74 | $9.82 | $9.64 | $9.71 | 314 697 |
| Jul 03, 2023 | $9.61 | $9.79 | $9.64 | $9.75 | 124 207 |
| Jun 30, 2023 | $9.85 | $9.81 | $9.61 | $9.70 | 199 754 |
| Jun 29, 2023 | $9.53 | $9.76 | $9.50 | $9.74 | 282 634 |
| Jun 28, 2023 | $9.65 | $9.65 | $9.50 | $9.54 | 214 636 |
| Jun 27, 2023 | $9.52 | $9.67 | $9.49 | $9.66 | 240 551 |
| Jun 26, 2023 | $9.34 | $9.55 | $9.29 | $9.50 | 230 730 |
| Jun 23, 2023 | $9.39 | $9.56 | $9.34 | $9.38 | 590 323 |
| Jun 22, 2023 | $9.61 | $9.61 | $9.36 | $9.51 | 249 362 |
| Jun 21, 2023 | $9.71 | $9.73 | $9.59 | $9.60 | 199 778 |
| Jun 20, 2023 | $9.79 | $9.85 | $9.65 | $9.77 | 238 526 |
| Jun 16, 2023 | $9.74 | $9.84 | $9.63 | $9.82 | 322 612 |
