Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Whitestone REIT | WSR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 11.38 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 11.29 | 11.23 | 11.405 | 11.38 | 11.38 |
WSR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.84 | 11.55 | 10.80 | 11.24 | 197,362 | 0.54 | 4.98% |
| 1 Month | 12.27 | 12.56 | 10.765 | 11.48 | 272,555 | -0.89 | -7.25% |
| 3 Months | 12.97 | 13.12 | 10.765 | 12.15 | 313,649 | -1.59 | -12.26% |
| 6 Months | 9.20 | 13.12 | 9.18 | 11.71 | 377,813 | 2.18 | 23.70% |
| 1 Year | 8.83 | 13.12 | 8.21 | 10.73 | 340,309 | 2.55 | 28.88% |
| 3 Years | 9.79 | 13.66 | 7.56 | 10.24 | 399,419 | 1.59 | 16.24% |
| 5 Years | 12.54 | 14.65 | 4.705 | 9.87 | 360,210 | -1.16 | -9.25% |
WSR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.38 | 0.00 | 0.00% | 11.27 | 11.405 | 11.23 | 251,110 |
| Apr 24 2024 | 11.38 | -0.12 | -1.04% | 11.50 | 11.50 | 11.31 | 150,965 |
| Apr 23 2024 | 11.50 | 0.17 | 1.50% | 11.37 | 11.55 | 11.33 | 154,101 |
| Apr 22 2024 | 11.33 | 0.11 | 0.98% | 11.20 | 11.36 | 11.19 | 200,597 |
| Apr 19 2024 | 11.22 | 0.28 | 2.56% | 10.96 | 11.24 | 10.96 | 221,741 |
| Apr 18 2024 | 10.94 | 0.13 | 1.20% | 10.84 | 11.015 | 10.80 | 259,408 |
| Apr 17 2024 | 10.81 | -0.05 | -0.46% | 10.87 | 10.94 | 10.79 | 196,386 |
| Apr 16 2024 | 10.86 | -0.10 | -0.91% | 10.94 | 10.94 | 10.80 | 173,326 |
| Apr 15 2024 | 10.96 | 0.00 | 0.00% | 11.00 | 11.065 | 10.765 | 260,487 |
| Apr 12 2024 | 10.96 | -0.16 | -1.44% | 11.05 | 11.12 | 10.87 | 232,461 |
| Apr 11 2024 | 11.12 | -0.02 | -0.18% | 11.19 | 11.235 | 11.06 | 351,225 |
| Apr 10 2024 | 11.14 | -0.60 | -5.11% | 11.48 | 11.53 | 11.06 | 540,092 |
| Apr 09 2024 | 11.74 | -0.02 | -0.17% | 11.78 | 11.84 | 11.62 | 336,843 |
| Apr 08 2024 | 11.76 | 0.25 | 2.17% | 11.57 | 11.805 | 11.55 | 244,592 |
| Apr 05 2024 | 11.51 | -0.14 | -1.20% | 11.61 | 11.675 | 11.51 | 187,431 |
| Apr 04 2024 | 11.65 | -0.10 | -0.85% | 11.83 | 11.89 | 11.62 | 198,788 |
| Apr 03 2024 | 11.75 | -0.03 | -0.25% | 11.79 | 11.83 | 11.65 | 272,436 |
| Apr 02 2024 | 11.78 | -0.44 | -3.60% | 12.13 | 12.13 | 11.76 | 504,146 |
| Apr 01 2024 | 12.22 | -0.33 | -2.63% | 12.55 | 12.56 | 12.175 | 322,401 |
| Mar 28 2024 | 12.55 | 0.32 | 2.62% | 12.27 | 12.55 | 12.27 | 371,126 |
| Mar 27 2024 | 12.23 | 0.23 | 1.92% | 12.10 | 12.265 | 11.97 | 420,375 |
| Mar 26 2024 | 12.00 | -0.05 | -0.41% | 12.08 | 12.12 | 11.96 | 282,210 |
