Whitestone REIT (WSR) Historical Stock Data
11.38 ↓0.12 (-1.04%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WSR is down -0.24% a day on average. There have been 10 days where Whitestone REIT closed green and 20 days where WSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 11.45 | 11.38 | ↓$0.07 (-0.61%) | 11.35 | 11.47 | 150.97K |
| 2024-04-23 | 11.37 | 11.50 | ↑$0.13 (1.14%) | 11.33 | 11.55 | 145.41K |
| 2024-04-22 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.19 | 11.36 | 188.70K |
| 2024-04-19 | 10.96 | 11.22 | ↑$0.26 (2.37%) | 10.96 | 11.24 | 205.34K |
| 2024-04-18 | 10.84 | 10.94 | ↑$0.10 (0.92%) | 10.80 | 11.02 | 242.73K |
| 2024-04-17 | 10.87 | 10.81 | ↓$0.06 (-0.55%) | 10.79 | 10.94 | 156.34K |
| 2024-04-16 | 10.94 | 10.86 | ↓$0.08 (-0.73%) | 10.80 | 10.94 | 173.33K |
| 2024-04-15 | 11.00 | 10.96 | ↓$0.04 (-0.36%) | 10.77 | 11.07 | 255.37K |
| 2024-04-12 | 11.05 | 10.96 | ↓$0.09 (-0.81%) | 10.87 | 11.12 | 216.39K |
| 2024-04-11 | 11.19 | 11.12 | ↓$0.07 (-0.63%) | 11.06 | 11.24 | 292.19K |
| 2024-04-10 | 11.48 | 11.14 | ↓$0.34 (-2.96%) | 11.07 | 11.50 | 540.08K |
| 2024-04-09 | 11.78 | 11.74 | ↓$0.04 (-0.34%) | 11.62 | 11.84 | 332.25K |
| 2024-04-08 | 11.57 | 11.76 | ↑$0.19 (1.64%) | 11.55 | 11.81 | 239.56K |
| 2024-04-05 | 11.61 | 11.51 | ↓$0.10 (-0.86%) | 11.51 | 11.68 | 170.89K |
| 2024-04-04 | 11.83 | 11.65 | ↓$0.18 (-1.52%) | 11.62 | 11.89 | 189.89K |
| 2024-04-03 | 11.79 | 11.75 | ↓$0.04 (-0.34%) | 11.66 | 11.81 | 272.44K |
| 2024-04-02 | 12.13 | 11.78 | ↓$0.35 (-2.89%) | 11.76 | 12.13 | 504.15K |
| 2024-04-01 | 12.56 | 12.22 | ↓$0.34 (-2.71%) | 12.18 | 12.56 | 317.25K |
| 2024-03-28 | 12.27 | 12.55 | ↑$0.28 (2.28%) | 12.27 | 12.55 | 371.13K |
| 2024-03-27 | 12.10 | 12.23 | ↑$0.13 (1.07%) | 11.97 | 12.27 | 401.23K |
| 2024-03-26 | 12.08 | 12.00 | ↓$0.08 (-0.66%) | 11.96 | 12.12 | 282.21K |
| 2024-03-25 | 12.13 | 12.05 | ↓$0.08 (-0.66%) | 11.99 | 12.23 | 233.61K |
| 2024-03-22 | 12.48 | 12.11 | ↓$0.37 (-2.96%) | 12.09 | 12.48 | 280.24K |
| 2024-03-21 | 12.45 | 12.43 | ↓$0.02 (-0.16%) | 12.40 | 12.56 | 348.39K |
| 2024-03-20 | 12.03 | 12.39 | ↑$0.36 (2.99%) | 12.01 | 12.44 | 212.31K |
| 2024-03-19 | 11.91 | 12.10 | ↑$0.19 (1.60%) | 11.91 | 12.11 | 165.88K |
| 2024-03-18 | 11.96 | 11.92 | ↓$0.04 (-0.33%) | 11.92 | 12.06 | 283.37K |
| 2024-03-15 | 12.03 | 11.93 | ↓$0.10 (-0.83%) | 11.82 | 12.15 | 535.50K |
| 2024-03-14 | 12.41 | 12.09 | ↓$0.32 (-2.58%) | 12.02 | 12.41 | 285.87K |
| 2024-03-13 | 12.19 | 12.37 | ↑$0.18 (1.48%) | 12.15 | 12.39 | 345.54K |
Create an account or log in to view more rows.
$WSR this is just going to go up forever
$WSR bounce back baby
$WSR where’s the WSB guys at? Still sleeping?
$WSR Mindset is key
$WSR is anyone really buying this shit
$WSR not worrying
$WSR not good
$WSR gap it slap it ask it !
$WSR Tendie tickets on discount today!!!
$WSR -
Buy
buy
buy!