Whitestone REIT

14.21
-0.13 (-0.91%)
At close: Mar 13, 2025, 11:25 AM

WSR Stock Price History

Date Open High Low Close Change % Change Volume
Mar 12, 2025 14.09 14.38 13.91 14.34 0.25 1.77% 330,167
Mar 11, 2025 14.20 14.34 13.87 14.09 -0.16 -1.12% 372,722
Mar 10, 2025 14.27 14.32 13.99 14.25 -0.01 -0.07% 350,431
Mar 7, 2025 13.75 14.28 13.68 14.26 0.53 3.86% 446,621
Mar 6, 2025 13.61 13.83 13.47 13.73 -0.02 -0.15% 258,528
Mar 5, 2025 13.92 14.09 13.69 13.75 -0.30 -2.14% 297,324
Mar 4, 2025 13.75 14.38 13.75 14.05 0.47 3.46% 586,010
Mar 3, 2025 13.51 13.66 13.46 13.58 -0.04 -0.29% 264,184
Feb 28, 2025 13.44 13.65 13.42 13.62 0.24 1.79% 263,000
Feb 27, 2025 13.32 13.41 13.28 13.38 0.07 0.53% 181,884
Feb 26, 2025 13.37 13.43 13.23 13.31 -0.09 -0.67% 141,703
Feb 25, 2025 13.42 13.50 13.37 13.40 0.05 0.37% 254,800
Feb 24, 2025 13.29 13.45 13.26 13.35 0.03 0.23% 134,600
Feb 21, 2025 13.56 13.56 13.23 13.32 -0.13 -0.97% 270,648
Feb 20, 2025 13.32 13.55 13.32 13.45 0.06 0.45% 169,418
Feb 19, 2025 13.35 13.46 13.30 13.39 -0.03 -0.22% 285,400
Feb 18, 2025 13.51 13.57 13.38 13.42 -0.15 -1.11% 135,900
Feb 14, 2025 13.79 13.82 13.56 13.57 -0.18 -1.31% 120,800
Feb 13, 2025 13.63 13.78 13.58 13.75 0.11 0.81% 138,600
Feb 12, 2025 13.46 13.67 13.46 13.64 -0.03 -0.22% 147,540
Feb 11, 2025 13.46 13.68 13.41 13.67 0.20 1.48% 130,521
Feb 10, 2025 13.49 13.53 13.35 13.47 -0.02 -0.15% 116,249
Feb 7, 2025 13.53 13.53 13.30 13.49 -0.04 -0.30% 293,900
Feb 6, 2025 13.58 13.58 13.43 13.53 -0.01 -0.07% 159,923
Feb 5, 2025 13.51 13.60 13.45 13.54 0.14 1.04% 149,400
Feb 4, 2025 13.20 13.43 13.14 13.40 0.12 0.90% 126,200
Feb 3, 2025 13.07 13.33 12.97 13.28 -0.12 -0.90% 199,733
Jan 31, 2025 13.33 13.48 13.28 13.40 0.00 0.00% 203,500
Jan 30, 2025 13.50 13.51 13.28 13.40 0.08 0.60% 188,900
Jan 29, 2025 13.42 13.50 13.23 13.32 -0.16 -1.19% 128,031
Jan 28, 2025 13.44 13.73 13.40 13.48 -0.04 -0.30% 212,000
Jan 27, 2025 13.35 13.75 13.35 13.52 0.13 0.97% 170,407
Jan 24, 2025 13.41 13.45 13.25 13.39 -0.10 -0.74% 267,741
Jan 23, 2025 13.32 13.49 13.28 13.49 0.13 0.97% 132,200
Jan 22, 2025 13.51 13.51 13.27 13.36 -0.22 -1.62% 241,133
Jan 21, 2025 13.47 13.63 13.47 13.58 0.17 1.27% 110,205
Jan 17, 2025 13.62 13.74 13.38 13.41 -0.17 -1.25% 199,500
Jan 16, 2025 13.29 13.62 13.28 13.58 0.26 1.95% 183,500
Jan 15, 2025 13.59 13.64 13.28 13.32 0.00 0.00% 174,245
Jan 14, 2025 13.28 13.35 13.12 13.32 0.07 0.53% 195,000
Jan 13, 2025 13.19 13.27 13.05 13.25 -0.02 -0.15% 252,900
Jan 10, 2025 13.26 13.31 13.07 13.27 -0.26 -1.92% 196,500
Jan 8, 2025 13.58 13.66 13.51 13.53 -0.14 -1.02% 125,800
Jan 7, 2025 13.81 13.86 13.47 13.67 -0.12 -0.87% 245,800
Jan 6, 2025 14.01 14.09 13.78 13.79 -0.41 -2.89% 224,314
Jan 3, 2025 14.03 14.22 14.03 14.20 0.17 1.21% 145,400
Jan 2, 2025 14.18 14.25 13.90 14.03 -0.14 -0.99% 174,800
Dec 31, 2024 14.14 14.29 14.07 14.17 0.07 0.50% 169,900
Dec 30, 2024 14.00 14.21 13.92 14.10 0.09 0.64% 179,334
Dec 27, 2024 14.12 14.30 14.01 14.01 -0.19 -1.34% 122,936