Skip to main content
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
14.26
+0.01 (0.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.0414.4914.0214.2614.260.07%729,708
Dec 19, 202414.6214.6814.2514.2514.25-1.99%269,600
Dec 18, 202415.2215.3614.5314.5414.54-4.47%373,151
Dec 17, 202415.1115.2915.0415.2215.220.20%260,902
Dec 16, 202414.6915.1914.6915.1915.193.76%490,200
Dec 13, 202414.4014.6814.3314.6414.641.46%417,849
Dec 12, 202414.3914.5814.3914.4314.430.14%122,472
Dec 11, 202414.5014.5314.3814.4114.410.21%173,300
Dec 10, 202414.3014.4914.1314.3814.380.07%211,800
Dec 9, 202414.4114.4414.2914.3714.370.35%211,825
Dec 6, 202414.5714.5714.3114.3214.32-1.65%166,210
Dec 5, 202414.4914.5614.3714.5614.561.18%224,250
Dec 4, 202414.4414.4514.2914.3914.39-0.14%195,300
Dec 3, 202414.5014.5014.2414.4114.41-0.83%227,700
Dec 2, 202414.7514.7514.4614.5314.49-1.29%236,600
Nov 29, 202415.0015.0014.7114.7214.68-1.08%127,231
Nov 27, 202414.9515.0114.8714.8814.840.27%246,100
Nov 26, 202414.7914.9914.7814.8414.80-207,362
Nov 25, 202414.7814.8814.7614.8414.800.75%249,700
Nov 22, 202414.7314.7614.6614.7314.690.48%201,928
Nov 21, 202414.4614.6614.4214.6614.621.59%183,400
Nov 20, 202414.5314.5314.2814.4314.39-1.10%199,100
Nov 19, 202414.4514.6114.4214.5914.550.97%226,221
Nov 18, 202414.1914.5714.1914.4514.410.77%223,218
Nov 15, 202414.3314.3414.1414.3414.300.63%193,938
Nov 14, 202414.5614.6014.1914.2514.21-2.13%217,300
Nov 13, 202414.7414.8014.5114.5614.52-0.41%199,508
Nov 12, 202414.7014.7814.5414.6214.58-0.27%304,800
Nov 11, 202414.4514.6814.3514.6614.621.52%314,474
Nov 8, 202414.3714.4714.3014.4414.401.05%262,300
Nov 7, 202414.3214.4814.2214.2914.25-0.14%204,300
Nov 6, 202414.5014.6514.0814.3114.271.49%507,730
Nov 5, 202413.9114.1213.8214.1014.061.00%234,000
Nov 4, 202413.5914.0613.5913.9613.922.35%295,654
Nov 1, 202413.8113.8213.5913.6413.60-1.02%334,900
Oct 31, 202413.9514.0013.5513.7813.74-1.92%432,328
Oct 30, 202414.1014.2213.9014.0514.01-0.78%303,847
Oct 29, 202414.1614.2514.1414.1614.12-0.84%137,500
Oct 28, 202414.2614.3514.2614.2814.240.78%109,800
Oct 25, 202414.3614.3714.1714.1714.13-0.77%105,830
Oct 24, 202414.1514.3214.1514.2814.240.71%175,000
Oct 23, 202414.0114.1813.9414.1814.140.93%161,400
Oct 22, 202414.1414.2214.0414.0514.01-0.99%114,000
Oct 21, 202414.4214.4314.0714.1914.15-2.07%308,668
Oct 18, 202414.4014.5414.3414.4914.450.69%193,000
Oct 17, 202414.4114.4614.2714.3914.35-0.48%203,800
Oct 16, 202414.2514.5014.2514.4614.421.54%271,145
Oct 15, 202414.0614.3214.0314.2414.201.28%307,000
Oct 14, 202414.1614.1913.9514.0614.02-0.64%263,931
Oct 11, 202414.0614.2413.9614.1514.110.78%409,542
Oct 10, 202414.3014.3013.9814.0414.00-2.09%469,700
Oct 9, 202414.0014.5313.9814.3414.306.46%931,400
Oct 8, 202413.3413.4713.2613.4713.431.35%156,100
Oct 7, 202413.2213.2913.1913.2913.25-0.15%139,200
Oct 4, 202413.2513.3813.1313.3113.310.53%143,848
Oct 3, 202413.2313.2913.1713.2413.24-0.60%154,400
Oct 2, 202413.3213.4013.2313.3213.32-0.97%171,400
Oct 1, 202413.5513.6013.3113.4513.41-0.59%256,443
Sep 30, 202413.4313.5313.3313.5313.490.67%370,110
Sep 27, 202413.3613.4813.3213.4413.401.13%200,500
Sep 26, 202413.2513.3313.1913.2913.25-0.30%293,501
Sep 25, 202413.4913.4913.2813.3313.29-0.97%238,929
Sep 24, 202413.5113.5313.4113.4613.42-243,422
Sep 23, 202413.2913.5313.2913.4613.421.58%178,200
Sep 20, 202413.2513.3713.2013.2513.21-0.38%1,455,600
Sep 19, 202413.3113.3213.0813.3013.261.45%201,425
Sep 18, 202413.1813.4013.1013.1113.07-0.76%197,721
Sep 17, 202413.3613.3813.1913.2113.17-1.12%197,600
Sep 16, 202413.5013.5213.3313.3613.32-0.60%307,332
Sep 13, 202413.3413.4513.3113.4413.401.66%318,400
Sep 12, 202412.9413.2812.9413.2213.182.56%261,100
Sep 11, 202412.8812.9212.7112.8912.85-0.46%251,318
Sep 10, 202413.0613.0612.7812.9512.91-0.31%210,447
Sep 9, 202412.9513.0512.7812.9912.95-0.69%275,900
Sep 6, 202413.1713.2012.9913.0813.04-0.15%176,200
Sep 5, 202413.0713.1312.9813.1013.060.69%220,800
Sep 4, 202413.2113.2512.9413.0112.97-1.51%387,744
Sep 3, 202413.2913.4213.2113.2113.13-1.56%293,436
Aug 30, 202413.4213.4713.3313.4213.340.60%564,300
Aug 29, 202413.4613.4613.2813.3413.26-0.74%278,413
Aug 28, 202413.5813.6513.4213.4413.36-0.96%321,335
Aug 27, 202413.5813.6313.5013.5713.49-0.15%145,400
Aug 26, 202413.4913.6713.4113.5913.511.42%305,800
Aug 23, 202413.2913.5113.2113.4013.321.52%305,200
Aug 22, 202413.2613.3113.1413.2013.12-0.60%213,238
Aug 21, 202413.1713.3113.1113.2813.200.91%266,200
Aug 20, 202413.2513.2913.0813.1613.08-0.90%329,700
Aug 19, 202413.3513.4113.2613.2813.20-0.38%260,515
Aug 16, 202413.3713.4213.2113.3313.25-0.45%433,838
Aug 15, 202413.4013.4513.1913.3913.311.36%369,100
Aug 14, 202413.3313.3313.1713.2113.13-0.38%199,000
Aug 13, 202413.3213.3613.1113.2613.180.84%201,800
Aug 12, 202413.1613.1712.9113.1513.070.15%239,554
Aug 9, 202413.1313.2113.0313.1313.050.15%351,649
Aug 8, 202413.1613.3113.0413.1113.030.38%234,200
Aug 7, 202413.4113.4313.0513.0612.98-2.10%194,023
Aug 6, 202412.8413.4212.8413.3413.263.89%346,400
Aug 5, 202413.1013.2012.8112.8412.76-4.18%338,000
Aug 2, 202413.5713.5713.3213.4013.32-2.12%320,421
Aug 1, 202413.7614.0413.5513.6913.56-0.80%332,700