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.

DateOpenCloseChangeLowHighVolume
2022-08-1211.1311.17↑$0.04 (0.36%)11.1311.30291.10K
2022-08-1110.8811.07↑$0.19 (1.75%)10.8411.10264.50K
2022-08-1010.7210.83↑$0.11 (1.03%)10.7010.87222.69K
2022-08-0910.7110.65↓$0.06 (-0.56%)10.5310.71190.33K
2022-08-0810.5310.64↑$0.11 (1.04%)10.5210.84360.81K
2022-08-0510.4010.44↑$0.04 (0.38%)10.2910.46179.80K
2022-08-0410.5110.47↓$0.04 (-0.38%)10.4010.64258.56K
2022-08-0310.8410.51↓$0.33 (-3.04%)10.3310.96526.86K
2022-08-0211.1410.98↓$0.16 (-1.44%)10.9811.59159.25K
2022-08-0111.1511.16↑$0.01 (0.09%)11.0111.25224.90K
2022-07-2911.3111.23↓$0.08 (-0.71%)11.2011.35223.32K
2022-07-2811.0911.36↑$0.27 (2.43%)11.0111.40270.36K
2022-07-2710.9311.00↑$0.07 (0.64%)10.9311.06209.27K
2022-07-2610.8610.94↑$0.08 (0.74%)10.8311.06159.20K
2022-07-2510.8010.83↑$0.03 (0.28%)10.7610.94200.53K
2022-07-2210.7510.74↓$0.01 (-0.09%)10.6210.85254.92K
2022-07-2110.8010.76↓$0.04 (-0.37%)10.5610.88224.91K
2022-07-2010.9010.90↑$0.00 (0.00%)10.6611.03261.99K
2022-07-1910.7110.90↑$0.19 (1.77%)10.6710.96322.44K
2022-07-1810.5010.58↑$0.08 (0.76%)10.3810.59210.13K
2022-07-1510.4410.38↓$0.06 (-0.57%)10.1710.44569.58K
2022-07-149.9810.23↑$0.25 (2.51%)9.8410.25302.75K
2022-07-1310.1710.07↓$0.10 (-0.98%)10.0610.26216.67K
2022-07-1210.1210.26↑$0.14 (1.38%)10.0610.32542.38K
2022-07-1110.3410.16↓$0.18 (-1.74%)10.1410.47319.61K
2022-07-0810.4210.37↓$0.05 (-0.48%)10.3210.52197.41K
2022-07-0710.5810.45↓$0.13 (-1.23%)10.4110.76297.71K
2022-07-0610.4810.21↓$0.27 (-2.58%)10.1510.63302.86K
2022-07-0510.6710.62↓$0.05 (-0.47%)10.4010.67276.98K
2022-07-0110.6510.83↑$0.18 (1.69%)10.6310.85330.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$WSR Holding Strong since January ??????????

0 Like Report
Clean_Teoth

$WSR watch for another rejection up here

0 Like Report