Whitestone REIT (WSR)
NYSE: WSR
· Real-Time Price · USD
12.10
-0.08 (-0.66%)
At close: Aug 15, 2025, 10:02 AM
WSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.26 | 12.29 | 12.12 | 12.18 | 12.18 | -1.22% | 133,116 |
| Aug 13, 2025 | 12.29 | 12.37 | 12.21 | 12.33 | 12.33 | 0.74% | 186,135 |
| Aug 12, 2025 | 12.02 | 12.27 | 12.00 | 12.24 | 12.24 | 2.09% | 184,543 |
| Aug 11, 2025 | 11.95 | 12.05 | 11.89 | 11.99 | 11.99 | 0.17% | 168,600 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.95 | 11.97 | 11.97 | -1.07% | 95,465 |
| Aug 7, 2025 | 12.20 | 12.20 | 11.97 | 12.10 | 12.10 | -0.49% | 140,600 |
| Aug 6, 2025 | 12.21 | 12.23 | 12.10 | 12.16 | 12.16 | -0.08% | 173,125 |
| Aug 5, 2025 | 12.16 | 12.22 | 12.08 | 12.17 | 12.17 | 0.41% | 179,009 |
| Aug 4, 2025 | 11.80 | 12.12 | 11.80 | 12.12 | 12.12 | 2.71% | 249,330 |
| Aug 1, 2025 | 12.13 | 12.23 | 11.80 | 11.80 | 11.80 | -3.20% | 264,100 |
| Jul 31, 2025 | 12.39 | 12.63 | 12.11 | 12.19 | 12.15 | -1.61% | 297,100 |
| Jul 30, 2025 | 12.72 | 12.79 | 12.33 | 12.39 | 12.34 | -2.29% | 325,934 |
| Jul 29, 2025 | 12.49 | 12.72 | 12.42 | 12.68 | 12.63 | 2.51% | 237,332 |
| Jul 28, 2025 | 12.59 | 12.59 | 12.36 | 12.37 | 12.32 | -1.83% | 219,000 |
| Jul 25, 2025 | 12.55 | 12.62 | 12.43 | 12.60 | 12.55 | 0.56% | 241,000 |
| Jul 24, 2025 | 12.51 | 12.64 | 12.46 | 12.53 | 12.48 | -0.16% | 185,900 |
| Jul 23, 2025 | 12.55 | 12.56 | 12.46 | 12.55 | 12.50 | 0.08% | 186,882 |
| Jul 22, 2025 | 12.40 | 12.66 | 12.40 | 12.54 | 12.49 | 0.56% | 302,710 |
| Jul 21, 2025 | 12.47 | 12.60 | 12.42 | 12.47 | 12.42 | 0.24% | 171,329 |
| Jul 18, 2025 | 12.58 | 12.59 | 12.37 | 12.44 | 12.39 | -0.64% | 151,233 |