Whitestone REIT (WSR) Historical Stock Data
14.20 ↑0.17 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSR is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 14.03 | 14.20 | ↑$0.17 (1.21%) | 14.03 | 14.22 | 145.37K |
| 2025-01-02 | 14.18 | 14.03 | ↓$0.15 (-1.06%) | 13.90 | 14.25 | 174.77K |
| 2024-12-31 | 14.14 | 14.17 | ↑$0.03 (0.21%) | 14.07 | 14.29 | 159.20K |
| 2024-12-30 | 14.00 | 14.10 | ↑$0.10 (0.71%) | 13.92 | 14.21 | 172.74K |
| 2024-12-27 | 14.12 | 14.01 | ↓$0.11 (-0.78%) | 14.01 | 14.30 | 122.93K |
| 2024-12-26 | 14.09 | 14.20 | ↑$0.11 (0.78%) | 14.09 | 14.25 | 114.29K |
| 2024-12-24 | 14.01 | 14.15 | ↑$0.14 (1.00%) | 13.95 | 14.16 | 70.19K |
| 2024-12-23 | 14.28 | 14.02 | ↓$0.26 (-1.82%) | 13.98 | 14.32 | 234.87K |
| 2024-12-20 | 14.04 | 14.26 | ↑$0.22 (1.57%) | 14.02 | 14.49 | 729.71K |
| 2024-12-19 | 14.62 | 14.25 | ↓$0.37 (-2.53%) | 14.25 | 14.67 | 251.90K |
| 2024-12-18 | 15.22 | 14.54 | ↓$0.68 (-4.47%) | 14.53 | 15.36 | 304.23K |
| 2024-12-17 | 15.11 | 15.22 | ↑$0.11 (0.73%) | 15.04 | 15.26 | 260.90K |
| 2024-12-16 | 14.69 | 15.19 | ↑$0.50 (3.40%) | 14.69 | 15.19 | 490.17K |
| 2024-12-13 | 14.40 | 14.64 | ↑$0.24 (1.67%) | 14.33 | 14.68 | 417.74K |
| 2024-12-12 | 14.39 | 14.43 | ↑$0.04 (0.28%) | 14.39 | 14.58 | 122.47K |
| 2024-12-11 | 14.50 | 14.41 | ↓$0.09 (-0.62%) | 14.38 | 14.50 | 173.27K |
| 2024-12-10 | 14.30 | 14.38 | ↑$0.08 (0.56%) | 14.13 | 14.49 | 211.79K |
| 2024-12-09 | 14.41 | 14.37 | ↓$0.04 (-0.28%) | 14.29 | 14.44 | 211.83K |
| 2024-12-06 | 14.57 | 14.32 | ↓$0.25 (-1.72%) | 14.31 | 14.57 | 166.21K |
| 2024-12-05 | 14.49 | 14.56 | ↑$0.07 (0.48%) | 14.37 | 14.56 | 224.25K |
| 2024-12-04 | 14.44 | 14.39 | ↓$0.05 (-0.35%) | 14.29 | 14.45 | 195.27K |
| 2024-12-03 | 14.50 | 14.41 | ↓$0.09 (-0.62%) | 14.24 | 14.50 | 227.66K |
| 2024-12-02 | 14.75 | 14.53 | ↓$0.22 (-1.49%) | 14.46 | 14.75 | 236.58K |
| 2024-11-29 | 15.00 | 14.72 | ↓$0.28 (-1.87%) | 14.71 | 15.00 | 127.23K |
| 2024-11-27 | 14.95 | 14.88 | ↓$0.07 (-0.47%) | 14.87 | 15.01 | 239.77K |
| 2024-11-26 | 14.79 | 14.84 | ↑$0.05 (0.34%) | 14.78 | 14.99 | 207.34K |
| 2024-11-25 | 14.78 | 14.84 | ↑$0.06 (0.41%) | 14.76 | 14.88 | 249.65K |
| 2024-11-22 | 14.73 | 14.73 | ↑$0.00 (0.00%) | 14.66 | 14.75 | 201.93K |
| 2024-11-21 | 14.46 | 14.66 | ↑$0.20 (1.38%) | 14.42 | 14.66 | 183.38K |
| 2024-11-20 | 14.53 | 14.43 | ↓$0.10 (-0.69%) | 14.28 | 14.53 | 199.08K |
Create an account or log in to view more rows.
$WSR lmao wtf was that
$WSR Was last two days consolidation??
$WSR Hold on to your Butts.
$WSR bought more
$WSR soon
$WSR in it to win it
$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