Whitestone REIT (WSR) Historical Stock Data
14.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSR is up 0.00% a day on average. There have been 15 days where Whitestone REIT closed green and 15 days where WSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 14.53 | 14.43 | ↓$0.10 (-0.69%) | 14.28 | 14.53 | 199.08K |
| 2024-11-19 | 14.45 | 14.59 | ↑$0.14 (0.97%) | 14.43 | 14.61 | 226.22K |
| 2024-11-18 | 14.19 | 14.45 | ↑$0.26 (1.83%) | 14.19 | 14.57 | 222.63K |
| 2024-11-15 | 14.33 | 14.34 | ↑$0.01 (0.07%) | 14.17 | 14.34 | 193.91K |
| 2024-11-14 | 14.56 | 14.25 | ↓$0.31 (-2.13%) | 14.19 | 14.60 | 217.28K |
| 2024-11-13 | 14.74 | 14.56 | ↓$0.18 (-1.22%) | 14.51 | 14.80 | 199.51K |
| 2024-11-12 | 14.70 | 14.62 | ↓$0.08 (-0.54%) | 14.54 | 14.78 | 304.75K |
| 2024-11-11 | 14.45 | 14.66 | ↑$0.21 (1.45%) | 14.35 | 14.68 | 314.47K |
| 2024-11-08 | 14.37 | 14.44 | ↑$0.07 (0.49%) | 14.30 | 14.47 | 262.28K |
| 2024-11-07 | 14.32 | 14.29 | ↓$0.03 (-0.21%) | 14.22 | 14.48 | 204.27K |
| 2024-11-06 | 14.50 | 14.31 | ↓$0.19 (-1.31%) | 14.08 | 14.65 | 507.73K |
| 2024-11-05 | 13.91 | 14.10 | ↑$0.19 (1.37%) | 13.82 | 14.12 | 234K |
| 2024-11-04 | 13.59 | 13.96 | ↑$0.37 (2.72%) | 13.59 | 14.06 | 295.63K |
| 2024-11-01 | 13.81 | 13.64 | ↓$0.17 (-1.23%) | 13.60 | 13.82 | 186.48K |
| 2024-10-31 | 13.95 | 13.78 | ↓$0.17 (-1.22%) | 13.55 | 14.00 | 432.33K |
| 2024-10-30 | 14.10 | 14.05 | ↓$0.05 (-0.35%) | 13.90 | 14.22 | 303.84K |
| 2024-10-29 | 14.16 | 14.16 | ↑$0.00 (0.00%) | 14.14 | 14.25 | 137.49K |
| 2024-10-28 | 14.26 | 14.28 | ↑$0.02 (0.14%) | 14.26 | 14.35 | 109.77K |
| 2024-10-25 | 14.36 | 14.17 | ↓$0.19 (-1.32%) | 14.17 | 14.37 | 105.83K |
| 2024-10-24 | 14.15 | 14.28 | ↑$0.13 (0.92%) | 14.15 | 14.32 | 174.96K |
| 2024-10-23 | 14.01 | 14.18 | ↑$0.17 (1.21%) | 13.94 | 14.18 | 161.37K |
| 2024-10-22 | 14.14 | 14.05 | ↓$0.09 (-0.64%) | 14.04 | 14.22 | 114K |
| 2024-10-21 | 14.42 | 14.19 | ↓$0.23 (-1.60%) | 14.07 | 14.43 | 308.49K |
| 2024-10-18 | 14.40 | 14.49 | ↑$0.09 (0.63%) | 14.34 | 14.54 | 192.98K |
| 2024-10-17 | 14.41 | 14.39 | ↓$0.02 (-0.14%) | 14.27 | 14.46 | 203.76K |
| 2024-10-16 | 14.25 | 14.46 | ↑$0.21 (1.47%) | 14.25 | 14.50 | 271.14K |
| 2024-10-15 | 14.06 | 14.24 | ↑$0.18 (1.28%) | 14.05 | 14.31 | 306.99K |
| 2024-10-14 | 14.16 | 14.06 | ↓$0.10 (-0.71%) | 13.95 | 14.19 | 263.93K |
| 2024-10-11 | 14.06 | 14.15 | ↑$0.09 (0.64%) | 13.97 | 14.24 | 409.14K |
| 2024-10-10 | 14.30 | 14.04 | ↓$0.26 (-1.82%) | 13.98 | 14.30 | 469.63K |
Create an account or log in to view more rows.
$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
$WSR is anyone really buying this shit