Whitestone REIT (WSR) Historical Stock Data
12.72 ↑0.18 (1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSR is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 12.70 | 12.72 | ↑$0.02 (0.16%) | 12.60 | 12.87 | 298.82K |
| 2025-05-01 | 12.56 | 12.54 | ↓$0.02 (-0.16%) | 11.78 | 12.69 | 612.54K |
| 2025-04-30 | 13.06 | 13.04 | ↓$0.02 (-0.15%) | 12.81 | 13.11 | 245.39K |
| 2025-04-29 | 13.13 | 13.09 | ↓$0.04 (-0.30%) | 13.07 | 13.22 | 167.49K |
| 2025-04-28 | 13.08 | 13.23 | ↑$0.15 (1.15%) | 13.04 | 13.25 | 143.14K |
| 2025-04-25 | 13.10 | 13.13 | ↑$0.03 (0.23%) | 12.94 | 13.14 | 118.60K |
| 2025-04-24 | 13.19 | 13.14 | ↓$0.05 (-0.38%) | 13.03 | 13.20 | 156.89K |
| 2025-04-23 | 13.32 | 13.20 | ↓$0.12 (-0.90%) | 13.12 | 13.41 | 218.63K |
| 2025-04-22 | 13.16 | 13.23 | ↑$0.07 (0.53%) | 13.08 | 13.31 | 208.65K |
| 2025-04-21 | 13.17 | 13.03 | ↓$0.14 (-1.06%) | 12.94 | 13.21 | 126.79K |
| 2025-04-17 | 13.17 | 13.26 | ↑$0.09 (0.68%) | 13.11 | 13.38 | 169.27K |
| 2025-04-16 | 13.13 | 13.17 | ↑$0.04 (0.30%) | 13.08 | 13.26 | 154.13K |
| 2025-04-15 | 13.09 | 13.10 | ↑$0.01 (0.08%) | 13.09 | 13.23 | 135.96K |
| 2025-04-14 | 12.90 | 13.09 | ↑$0.19 (1.47%) | 12.85 | 13.15 | 316.21K |
| 2025-04-11 | 12.62 | 12.82 | ↑$0.20 (1.58%) | 12.46 | 12.85 | 235.76K |
| 2025-04-10 | 12.94 | 12.69 | ↓$0.25 (-1.93%) | 12.53 | 13.23 | 322.26K |
| 2025-04-09 | 12.52 | 13.05 | ↑$0.53 (4.23%) | 12.27 | 13.27 | 332.12K |
| 2025-04-08 | 13.24 | 12.70 | ↓$0.54 (-4.08%) | 12.54 | 13.31 | 294.38K |
| 2025-04-07 | 13.17 | 12.95 | ↓$0.22 (-1.67%) | 12.62 | 13.34 | 595.54K |
| 2025-04-04 | 13.93 | 13.51 | ↓$0.42 (-3.02%) | 13.49 | 14.02 | 476.87K |
| 2025-04-03 | 14.50 | 14.19 | ↓$0.31 (-2.14%) | 14.17 | 14.60 | 247.22K |
| 2025-04-02 | 14.53 | 14.62 | ↑$0.09 (0.62%) | 14.49 | 14.72 | 221.64K |
| 2025-04-01 | 14.56 | 14.62 | ↑$0.06 (0.41%) | 14.33 | 14.67 | 247.53K |
| 2025-03-31 | 14.49 | 14.57 | ↑$0.08 (0.55%) | 14.40 | 14.78 | 240.95K |
| 2025-03-28 | 14.49 | 14.53 | ↑$0.04 (0.28%) | 14.31 | 14.56 | 233.95K |
| 2025-03-27 | 14.51 | 14.45 | ↓$0.06 (-0.41%) | 14.44 | 14.63 | 119.02K |
| 2025-03-26 | 14.43 | 14.46 | ↑$0.03 (0.21%) | 14.39 | 14.49 | 165.54K |
| 2025-03-25 | 14.52 | 14.31 | ↓$0.21 (-1.45%) | 14.20 | 14.53 | 191.86K |
| 2025-03-24 | 14.47 | 14.58 | ↑$0.11 (0.76%) | 14.38 | 14.61 | 113.13K |
| 2025-03-21 | 14.45 | 14.34 | ↓$0.11 (-0.76%) | 14.21 | 14.47 | 648.40K |
Create an account or log in to view more rows.
$WSR shorters eat my shit
$WSR bought more
$WSR im in.
$WSR going green
$WSR holy fuck
$WSR lmao wtf was that
$WSR Was last two days consolidation??
$WSR Hold on to your Butts.
$WSR bought more
$WSR soon