Whitestone REIT (WSR) Historical Stock Data
11.17 ↑0.10 (0.90%)
As of Market Close on August 12th, 2022.
Historical Data
In the past 30 trading days, WSR is up 0.07% a day on average. There have been 16 days where Whitestone REIT closed green and 14 days where WSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11.13 | 11.17 | ↑$0.04 (0.36%) | 11.13 | 11.30 | 291.10K |
| 2022-08-11 | 10.88 | 11.07 | ↑$0.19 (1.75%) | 10.84 | 11.10 | 264.50K |
| 2022-08-10 | 10.72 | 10.83 | ↑$0.11 (1.03%) | 10.70 | 10.87 | 222.69K |
| 2022-08-09 | 10.71 | 10.65 | ↓$0.06 (-0.56%) | 10.53 | 10.71 | 190.33K |
| 2022-08-08 | 10.53 | 10.64 | ↑$0.11 (1.04%) | 10.52 | 10.84 | 360.81K |
| 2022-08-05 | 10.40 | 10.44 | ↑$0.04 (0.38%) | 10.29 | 10.46 | 179.80K |
| 2022-08-04 | 10.51 | 10.47 | ↓$0.04 (-0.38%) | 10.40 | 10.64 | 258.56K |
| 2022-08-03 | 10.84 | 10.51 | ↓$0.33 (-3.04%) | 10.33 | 10.96 | 526.86K |
| 2022-08-02 | 11.14 | 10.98 | ↓$0.16 (-1.44%) | 10.98 | 11.59 | 159.25K |
| 2022-08-01 | 11.15 | 11.16 | ↑$0.01 (0.09%) | 11.01 | 11.25 | 224.90K |
| 2022-07-29 | 11.31 | 11.23 | ↓$0.08 (-0.71%) | 11.20 | 11.35 | 223.32K |
| 2022-07-28 | 11.09 | 11.36 | ↑$0.27 (2.43%) | 11.01 | 11.40 | 270.36K |
| 2022-07-27 | 10.93 | 11.00 | ↑$0.07 (0.64%) | 10.93 | 11.06 | 209.27K |
| 2022-07-26 | 10.86 | 10.94 | ↑$0.08 (0.74%) | 10.83 | 11.06 | 159.20K |
| 2022-07-25 | 10.80 | 10.83 | ↑$0.03 (0.28%) | 10.76 | 10.94 | 200.53K |
| 2022-07-22 | 10.75 | 10.74 | ↓$0.01 (-0.09%) | 10.62 | 10.85 | 254.92K |
| 2022-07-21 | 10.80 | 10.76 | ↓$0.04 (-0.37%) | 10.56 | 10.88 | 224.91K |
| 2022-07-20 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.66 | 11.03 | 261.99K |
| 2022-07-19 | 10.71 | 10.90 | ↑$0.19 (1.77%) | 10.67 | 10.96 | 322.44K |
| 2022-07-18 | 10.50 | 10.58 | ↑$0.08 (0.76%) | 10.38 | 10.59 | 210.13K |
| 2022-07-15 | 10.44 | 10.38 | ↓$0.06 (-0.57%) | 10.17 | 10.44 | 569.58K |
| 2022-07-14 | 9.98 | 10.23 | ↑$0.25 (2.51%) | 9.84 | 10.25 | 302.75K |
| 2022-07-13 | 10.17 | 10.07 | ↓$0.10 (-0.98%) | 10.06 | 10.26 | 216.67K |
| 2022-07-12 | 10.12 | 10.26 | ↑$0.14 (1.38%) | 10.06 | 10.32 | 542.38K |
| 2022-07-11 | 10.34 | 10.16 | ↓$0.18 (-1.74%) | 10.14 | 10.47 | 319.61K |
| 2022-07-08 | 10.42 | 10.37 | ↓$0.05 (-0.48%) | 10.32 | 10.52 | 197.41K |
| 2022-07-07 | 10.58 | 10.45 | ↓$0.13 (-1.23%) | 10.41 | 10.76 | 297.71K |
| 2022-07-06 | 10.48 | 10.21 | ↓$0.27 (-2.58%) | 10.15 | 10.63 | 302.86K |
| 2022-07-05 | 10.67 | 10.62 | ↓$0.05 (-0.47%) | 10.40 | 10.67 | 276.98K |
| 2022-07-01 | 10.65 | 10.83 | ↑$0.18 (1.69%) | 10.63 | 10.85 | 330.53K |
Create an account or log in to view more rows.
$WSR buy and HODL
$WSR let it ride
$WSR upupup!
$WSR We will not sell!
$WSR Holding Strong since January ??????????
$WSR watch for another rejection up here
$WSR will be green by open
$WSR i hate money so im buying
$WSR Pamp it higher...
$WSR we need those buyers and volume.