Whitestone REIT (WSR)
14.23
0.65 (4.79%)
At close: Mar 04, 2025, 12:44 PM
WSR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.51 | 13.66 | 13.46 | 13.56 | -0.06 | -0.44% | 257,854 |
| 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 |
| Dec 26, 2024 | 14.09 | 14.25 | 14.09 | 14.20 | 0.05 | 0.35% | 114,300 |
| Dec 24, 2024 | 14.01 | 14.16 | 13.95 | 14.15 | 0.13 | 0.93% | 70,200 |
| Dec 23, 2024 | 14.28 | 14.32 | 13.98 | 14.02 | -0.24 | -1.68% | 234,900 |
| Dec 20, 2024 | 14.04 | 14.49 | 14.02 | 14.26 | 0.01 | 0.07% | 729,801 |
| Dec 19, 2024 | 14.62 | 14.68 | 14.25 | 14.25 | -0.29 | -1.99% | 269,600 |
| Dec 18, 2024 | 15.22 | 15.36 | 14.53 | 14.54 | -0.68 | -4.47% | 373,151 |
| Dec 17, 2024 | 15.11 | 15.29 | 15.04 | 15.22 | 0.03 | 0.20% | 260,902 |