• SPX
  • $5,728.80
  • 0.41 %
  • $23.35
  • DJI
  • $42,052.19
  • 0.69 %
  • $288.73
  • N225
  • $38,053.67
  • -2.63 %
  • -$1,027.58
  • FTSE
  • $8,226.71
  • 0.61 %
  • $49.56
  • IXIC
  • $18,239.92
  • 0.8 %
  • $144.77
Whitestone REIT (WSR) Charts

Whitestone REIT (WSR) Charts

NYSE Currency in USD Disclaimer

Stock Price

$13.66

-$0.13

(-0.91%)

Day's range
$13.6
Day's range
$13.82
  • 5 DAY PERFORMANCE

    -2.78%
  • 1 MONTH PERFORMANCE

    +2.63%
  • 3 MONTH PERFORMANCE

    +1.94%
  • 6 MONTH PERFORMANCE

    +17.96%
  • YEAR-TO-DATE PERFORMANCE

    +11.15%
  • 1 YEAR PERFORMANCE

    +25.44%

Whitestone REIT Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/01/2024 $13.81 $13.64   (-1.23%) $13.82 $13.59 334,900 $681.45 M
10/31/2024 $13.95 $13.78   (-1.22%) $14.00 $13.55 432,328 $688.45 M
10/30/2024 $14.10 $14.05   (-0.35%) $14.22 $13.90 303,847 $701.94 M
10/29/2024 $14.16 $14.16   (0%) $14.25 $14.14 137,500 $707.43 M
10/28/2024 $14.26 $14.28   (0.14%) $14.35 $14.26 109,800 $713.43 M
10/25/2024 $14.36 $14.17   (-1.32%) $14.37 $14.17 105,830 $707.93 M
10/24/2024 $14.15 $14.28   (0.92%) $14.32 $14.15 175,000 $713.43 M
10/23/2024 $14.01 $14.18   (1.21%) $14.18 $13.94 161,400 $708.43 M
10/22/2024 $14.14 $14.05   (-0.64%) $14.22 $14.04 114,000 $701.94 M
10/21/2024 $14.42 $14.19   (-1.6%) $14.43 $14.07 308,668 $708.93 M
10/18/2024 $14.40 $14.49   (0.63%) $14.54 $14.34 193,000 $723.92 M
10/17/2024 $14.41 $14.39   (-0.14%) $14.46 $14.27 203,800 $718.92 M
10/16/2024 $14.25 $14.46   (1.47%) $14.50 $14.25 271,145 $722.42 M
10/15/2024 $14.06 $14.24   (1.28%) $14.32 $14.03 307,000 $711.43 M
10/14/2024 $14.16 $14.06   (-0.71%) $14.19 $13.95 263,931 $702.44 M
10/11/2024 $14.06 $14.15   (0.64%) $14.24 $13.96 409,542 $706.93 M
10/10/2024 $14.30 $14.04   (-1.82%) $14.30 $13.98 469,700 $701.44 M
10/09/2024 $14.00 $14.34   (2.43%) $14.53 $13.98 931,400 $716.43 M
10/08/2024 $13.34 $13.47   (0.97%) $13.47 $13.26 156,100 $672.96 M
10/07/2024 $13.22 $13.29   (0.53%) $13.29 $13.19 139,200 $663.97 M
10/04/2024 $13.25 $13.31   (0.45%) $13.38 $13.13 143,848 $664.97 M
10/03/2024 $13.23 $13.24   (0.08%) $13.29 $13.17 154,400 $661.47 M
10/02/2024 $13.32 $13.32   (0%) $13.40 $13.23 171,400 $665.47 M
10/01/2024 $13.55 $13.45   (-0.74%) $13.60 $13.31 256,443 $671.96 M
09/30/2024 $13.43 $13.53   (0.74%) $13.53 $13.33 370,110 $675.96 M
09/27/2024 $13.36 $13.44   (0.6%) $13.48 $13.32 200,500 $671.46 M
09/26/2024 $13.25 $13.29   (0.3%) $13.33 $13.19 293,501 $663.97 M
09/25/2024 $13.49 $13.33   (-1.19%) $13.49 $13.28 238,929 $665.97 M
09/24/2024 $13.51 $13.46   (-0.37%) $13.53 $13.41 243,422 $672.46 M
09/23/2024 $13.29 $13.46   (1.28%) $13.53 $13.29 178,200 $672.46 M
09/20/2024 $13.25 $13.25   (0%) $13.37 $13.20 1.46 M $661.97 M
09/19/2024 $13.31 $13.30   (-0.08%) $13.32 $13.08 201,425 $664.47 M
09/18/2024 $13.18 $13.11   (-0.53%) $13.40 $13.10 197,721 $654.98 M
09/17/2024 $13.36 $13.21   (-1.12%) $13.38 $13.19 197,600 $659.97 M
09/16/2024 $13.50 $13.36   (-1.04%) $13.52 $13.33 307,332 $667.47 M
09/13/2024 $13.34 $13.44   (0.75%) $13.45 $13.31 318,400 $671.46 M
09/12/2024 $12.94 $13.22   (2.16%) $13.28 $12.94 261,100 $660.47 M
09/11/2024 $12.88 $12.89   (0.08%) $12.92 $12.71 251,318 $643.98 M
09/10/2024 $13.06 $12.95   (-0.84%) $13.06 $12.78 210,447 $646.98 M
09/09/2024 $12.95 $12.99   (0.31%) $13.05 $12.78 275,900 $648.98 M
09/06/2024 $13.17 $13.08   (-0.68%) $13.20 $12.99 176,200 $653.48 M
09/05/2024 $13.07 $13.10   (0.23%) $13.13 $12.98 220,800 $654.48 M
09/04/2024 $13.21 $13.01   (-1.51%) $13.25 $12.94 387,744 $649.98 M
09/03/2024 $13.29 $13.21   (-0.6%) $13.42 $13.21 293,436 $659.97 M
08/30/2024 $13.42 $13.42   (0%) $13.47 $13.33 564,300 $670.46 M
08/29/2024 $13.46 $13.34   (-0.89%) $13.46 $13.28 278,413 $666.47 M
08/28/2024 $13.58 $13.44   (-1.03%) $13.65 $13.42 321,335 $671.46 M
08/27/2024 $13.58 $13.57   (-0.07%) $13.63 $13.50 145,400 $677.96 M
08/26/2024 $13.49 $13.59   (0.74%) $13.67 $13.41 305,800 $678.96 M
08/23/2024 $13.29 $13.40   (0.83%) $13.51 $13.21 305,200 $669.46 M
08/22/2024 $13.26 $13.20   (-0.45%) $13.31 $13.14 213,238 $659.47 M
08/21/2024 $13.17 $13.28   (0.84%) $13.31 $13.11 266,200 $663.47 M
08/20/2024 $13.25 $13.16   (-0.68%) $13.29 $13.08 329,700 $657.47 M
08/19/2024 $13.35 $13.28   (-0.52%) $13.41 $13.26 260,515 $663.47 M
08/16/2024 $13.37 $13.33   (-0.3%) $13.42 $13.21 433,838 $665.97 M
08/15/2024 $13.40 $13.39   (-0.07%) $13.45 $13.19 369,100 $668.96 M
08/14/2024 $13.33 $13.21   (-0.9%) $13.33 $13.17 199,000 $659.97 M
08/13/2024 $13.32 $13.26   (-0.45%) $13.36 $13.11 201,800 $662.47 M
08/12/2024 $13.16 $13.15   (-0.08%) $13.17 $12.91 239,554 $656.97 M
08/09/2024 $13.13 $13.13   (0%) $13.21 $13.03 351,649 $655.97 M
08/08/2024 $13.16 $13.11   (-0.38%) $13.31 $13.04 234,200 $654.98 M
08/07/2024 $13.41 $13.06   (-2.61%) $13.43 $13.05 194,023 $652.48 M
08/06/2024 $12.84 $13.34   (3.89%) $13.42 $12.84 346,400 $666.47 M
08/05/2024 $13.10 $12.84   (-1.98%) $13.20 $12.81 338,000 $641.49 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.