Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
14.40
-0.16 (-1.10%)
Nov 14, 2024, 11:06 AM EST - Market open
Whitestone REIT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 13, 2024 | 14.74 | 14.80 | 14.51 | 14.56 | 14.56 | -0.41% | 199,508 |
Nov 12, 2024 | 14.70 | 14.78 | 14.54 | 14.62 | 14.62 | -0.27% | 304,751 |
Nov 11, 2024 | 14.45 | 14.68 | 14.35 | 14.66 | 14.66 | 1.52% | 314,474 |
Nov 8, 2024 | 14.37 | 14.47 | 14.30 | 14.44 | 14.44 | 1.05% | 262,280 |
Nov 7, 2024 | 14.32 | 14.48 | 14.22 | 14.29 | 14.29 | -0.14% | 204,273 |
Nov 6, 2024 | 14.50 | 14.65 | 14.08 | 14.31 | 14.31 | 1.49% | 507,730 |
Nov 5, 2024 | 13.91 | 14.12 | 13.82 | 14.10 | 14.10 | 1.00% | 233,997 |
Nov 4, 2024 | 13.59 | 14.06 | 13.59 | 13.96 | 13.96 | 2.35% | 295,654 |
Nov 1, 2024 | 13.81 | 13.82 | 13.59 | 13.64 | 13.60 | -1.02% | 334,875 |
Oct 31, 2024 | 13.95 | 14.00 | 13.55 | 13.78 | 13.74 | -1.92% | 432,328 |
Oct 30, 2024 | 14.10 | 14.22 | 13.90 | 14.05 | 14.01 | -0.78% | 303,847 |
Oct 29, 2024 | 14.16 | 14.25 | 14.14 | 14.16 | 14.12 | -0.84% | 137,486 |
Oct 28, 2024 | 14.26 | 14.35 | 14.26 | 14.28 | 14.24 | 0.78% | 109,781 |
Oct 25, 2024 | 14.36 | 14.37 | 14.17 | 14.17 | 14.13 | -0.77% | 105,830 |
Oct 24, 2024 | 14.15 | 14.32 | 14.15 | 14.28 | 14.24 | 0.71% | 174,960 |
Oct 23, 2024 | 14.01 | 14.18 | 13.94 | 14.18 | 14.14 | 0.93% | 161,369 |
Oct 22, 2024 | 14.14 | 14.22 | 14.04 | 14.05 | 14.01 | -0.99% | 114,000 |
Oct 21, 2024 | 14.42 | 14.43 | 14.07 | 14.19 | 14.15 | -2.07% | 308,668 |
Oct 18, 2024 | 14.40 | 14.54 | 14.34 | 14.49 | 14.45 | 0.69% | 192,983 |
Oct 17, 2024 | 14.41 | 14.46 | 14.27 | 14.39 | 14.35 | -0.48% | 203,756 |
Oct 16, 2024 | 14.25 | 14.50 | 14.25 | 14.46 | 14.42 | 1.54% | 271,145 |
Oct 15, 2024 | 14.06 | 14.32 | 14.03 | 14.24 | 14.20 | 1.28% | 306,994 |
Oct 14, 2024 | 14.16 | 14.19 | 13.95 | 14.06 | 14.02 | -0.64% | 263,931 |
Oct 11, 2024 | 14.06 | 14.24 | 13.96 | 14.15 | 14.11 | 0.78% | 409,542 |
Oct 10, 2024 | 14.30 | 14.30 | 13.98 | 14.04 | 14.00 | -2.09% | 469,681 |
Oct 9, 2024 | 14.00 | 14.53 | 13.98 | 14.34 | 14.30 | 6.46% | 931,355 |
Oct 8, 2024 | 13.34 | 13.47 | 13.26 | 13.47 | 13.43 | 1.35% | 156,081 |
Oct 7, 2024 | 13.22 | 13.29 | 13.19 | 13.29 | 13.25 | -0.15% | 139,159 |
Oct 4, 2024 | 13.25 | 13.38 | 13.13 | 13.31 | 13.27 | 0.53% | 143,848 |
Oct 3, 2024 | 13.23 | 13.29 | 13.17 | 13.24 | 13.20 | -0.60% | 154,365 |
Oct 2, 2024 | 13.32 | 13.40 | 13.23 | 13.32 | 13.28 | -0.97% | 171,354 |
Oct 1, 2024 | 13.55 | 13.60 | 13.31 | 13.45 | 13.37 | -0.59% | 256,443 |
Sep 30, 2024 | 13.43 | 13.53 | 13.33 | 13.53 | 13.45 | 0.67% | 370,110 |
Sep 27, 2024 | 13.36 | 13.48 | 13.32 | 13.44 | 13.36 | 1.13% | 200,483 |
Sep 26, 2024 | 13.25 | 13.33 | 13.19 | 13.29 | 13.21 | -0.30% | 293,501 |
Sep 25, 2024 | 13.49 | 13.49 | 13.28 | 13.33 | 13.25 | -0.97% | 238,929 |
Sep 24, 2024 | 13.51 | 13.53 | 13.41 | 13.46 | 13.38 | - | 243,422 |
Sep 23, 2024 | 13.29 | 13.53 | 13.29 | 13.46 | 13.38 | 1.58% | 178,161 |
Sep 20, 2024 | 13.25 | 13.37 | 13.20 | 13.25 | 13.17 | -0.38% | 1,455,598 |
Sep 19, 2024 | 13.31 | 13.32 | 13.08 | 13.30 | 13.22 | 1.45% | 201,425 |
Sep 18, 2024 | 13.18 | 13.40 | 13.10 | 13.11 | 13.03 | -0.76% | 197,721 |
Sep 17, 2024 | 13.36 | 13.38 | 13.19 | 13.21 | 13.13 | -1.12% | 197,558 |
Sep 16, 2024 | 13.50 | 13.52 | 13.33 | 13.36 | 13.28 | -0.60% | 307,332 |
Sep 13, 2024 | 13.34 | 13.45 | 13.31 | 13.44 | 13.36 | 1.66% | 318,395 |
Sep 12, 2024 | 12.94 | 13.28 | 12.94 | 13.22 | 13.14 | 2.56% | 261,068 |
Sep 11, 2024 | 12.88 | 12.92 | 12.71 | 12.89 | 12.81 | -0.46% | 251,318 |
Sep 10, 2024 | 13.06 | 13.06 | 12.78 | 12.95 | 12.87 | -0.31% | 210,447 |
Sep 9, 2024 | 12.95 | 13.05 | 12.78 | 12.99 | 12.91 | -0.69% | 275,882 |
Sep 6, 2024 | 13.17 | 13.20 | 12.99 | 13.08 | 13.00 | -0.15% | 176,188 |
Sep 5, 2024 | 13.07 | 13.13 | 12.98 | 13.10 | 13.02 | 0.69% | 220,768 |
Sep 4, 2024 | 13.21 | 13.25 | 12.94 | 13.01 | 12.93 | -1.51% | 229,834 |
Sep 3, 2024 | 13.29 | 13.42 | 13.21 | 13.21 | 13.09 | -1.56% | 293,436 |
Aug 30, 2024 | 13.42 | 13.47 | 13.33 | 13.42 | 13.30 | 0.60% | 564,299 |
Aug 29, 2024 | 13.46 | 13.46 | 13.28 | 13.34 | 13.22 | -0.74% | 278,413 |
Aug 28, 2024 | 13.58 | 13.65 | 13.42 | 13.44 | 13.32 | -0.96% | 321,335 |
Aug 27, 2024 | 13.58 | 13.63 | 13.50 | 13.57 | 13.45 | -0.15% | 145,372 |
Aug 26, 2024 | 13.49 | 13.67 | 13.41 | 13.59 | 13.47 | 1.42% | 305,782 |
Aug 23, 2024 | 13.29 | 13.51 | 13.21 | 13.40 | 13.28 | 1.52% | 305,158 |
Aug 22, 2024 | 13.26 | 13.31 | 13.14 | 13.20 | 13.08 | -0.60% | 213,238 |
Aug 21, 2024 | 13.17 | 13.31 | 13.11 | 13.28 | 13.16 | 0.91% | 266,152 |
Aug 20, 2024 | 13.25 | 13.29 | 13.08 | 13.16 | 13.04 | -0.90% | 329,679 |
Aug 19, 2024 | 13.35 | 13.41 | 13.26 | 13.28 | 13.16 | -0.38% | 260,515 |
Aug 16, 2024 | 13.37 | 13.42 | 13.21 | 13.33 | 13.21 | -0.45% | 433,838 |
Aug 15, 2024 | 13.40 | 13.45 | 13.19 | 13.39 | 13.27 | 1.36% | 369,079 |
Aug 14, 2024 | 13.33 | 13.33 | 13.17 | 13.21 | 13.09 | -0.38% | 198,978 |
Aug 13, 2024 | 13.32 | 13.36 | 13.11 | 13.26 | 13.14 | 0.84% | 201,768 |
Aug 12, 2024 | 13.16 | 13.17 | 12.91 | 13.15 | 13.03 | 0.15% | 239,554 |
Aug 9, 2024 | 13.13 | 13.21 | 13.03 | 13.13 | 13.01 | 0.15% | 351,649 |
Aug 8, 2024 | 13.16 | 13.31 | 13.04 | 13.11 | 12.99 | 0.38% | 234,158 |
Aug 7, 2024 | 13.41 | 13.43 | 13.05 | 13.06 | 12.94 | -2.10% | 194,023 |
Aug 6, 2024 | 12.84 | 13.42 | 12.84 | 13.34 | 13.22 | 3.89% | 346,353 |
Aug 5, 2024 | 13.10 | 13.20 | 12.81 | 12.84 | 12.72 | -4.18% | 337,959 |
Aug 2, 2024 | 13.57 | 13.57 | 13.32 | 13.40 | 13.28 | -2.12% | 320,421 |
Aug 1, 2024 | 13.76 | 14.04 | 13.55 | 13.69 | 13.52 | -0.80% | 332,682 |
Jul 31, 2024 | 14.04 | 14.05 | 13.77 | 13.80 | 13.63 | -1.71% | 329,808 |
Jul 30, 2024 | 13.75 | 14.04 | 13.67 | 14.04 | 13.87 | 2.33% | 371,093 |
Jul 29, 2024 | 13.92 | 13.96 | 13.66 | 13.72 | 13.55 | -1.58% | 355,123 |
Jul 26, 2024 | 14.03 | 14.07 | 13.84 | 13.94 | 13.77 | 0.07% | 648,790 |
Jul 25, 2024 | 14.10 | 14.25 | 13.93 | 13.93 | 13.76 | -0.21% | 281,645 |
Jul 24, 2024 | 14.31 | 14.49 | 13.95 | 13.96 | 13.79 | -2.45% | 323,483 |
Jul 23, 2024 | 14.12 | 14.37 | 14.05 | 14.31 | 14.14 | 1.13% | 318,062 |
Jul 22, 2024 | 13.98 | 14.20 | 13.92 | 14.15 | 13.98 | 1.43% | 264,527 |
Jul 19, 2024 | 14.04 | 14.06 | 13.85 | 13.95 | 13.78 | -0.14% | 245,577 |
Jul 18, 2024 | 13.98 | 14.16 | 13.93 | 13.97 | 13.80 | -0.71% | 688,893 |
Jul 17, 2024 | 14.05 | 14.23 | 14.02 | 14.07 | 13.90 | - | 495,018 |
Jul 16, 2024 | 13.95 | 14.12 | 13.94 | 14.07 | 13.90 | 1.37% | 313,291 |
Jul 15, 2024 | 13.74 | 13.89 | 13.62 | 13.88 | 13.71 | 1.46% | 403,471 |
Jul 12, 2024 | 13.80 | 13.86 | 13.63 | 13.68 | 13.51 | -0.15% | 413,346 |
Jul 11, 2024 | 13.45 | 13.74 | 13.44 | 13.70 | 13.53 | 2.85% | 425,577 |
Jul 10, 2024 | 13.25 | 13.32 | 13.18 | 13.32 | 13.16 | 0.76% | 251,172 |
Jul 9, 2024 | 13.21 | 13.22 | 13.11 | 13.22 | 13.06 | 0.23% | 117,563 |
Jul 8, 2024 | 13.21 | 13.34 | 13.19 | 13.19 | 13.03 | -0.23% | 191,287 |
Jul 5, 2024 | 13.14 | 13.27 | 13.07 | 13.22 | 13.06 | 0.08% | 179,458 |
Jul 3, 2024 | 13.16 | 13.24 | 13.14 | 13.21 | 13.01 | 0.23% | 109,376 |
Jul 2, 2024 | 13.15 | 13.25 | 13.15 | 13.18 | 12.98 | 0.23% | 166,494 |
Jul 1, 2024 | 13.28 | 13.28 | 13.05 | 13.15 | 12.95 | -1.20% | 309,866 |
Jun 28, 2024 | 13.02 | 13.31 | 12.96 | 13.31 | 13.11 | 2.54% | 766,498 |
Jun 27, 2024 | 12.94 | 12.99 | 12.85 | 12.98 | 12.78 | 0.85% | 412,821 |
Jun 26, 2024 | 13.01 | 13.04 | 12.82 | 12.87 | 12.67 | -1.76% | 291,113 |
Jun 25, 2024 | 13.33 | 13.33 | 12.99 | 13.10 | 12.90 | -1.50% | 216,546 |