Get the Stockscreener App
13.53
0.67%
0.09
After Hours:
13.52
-0.010
-0.07%
Whitestone Reit Stock (WSR) Price History
The historical daily chart and data for Whitestone Reit stock (WSR), show that the latest closing stock price as of September 30, 2024, is $13.53.
- Whitestone Reit all-time high stock price is $16.39, occurred on April 06, 2015.
- The lowest Whitestone Reit stock price recorded was $4.705 on May 15, 2020. Since then, Whitestone Reit's stock price has risen over 187.57% to $13.53 now.
- The 52-week high stock price for WSR is $14.48, representing a 7.06% increase from the current share price, occurred on July 24, 2024.
- The 52-week low stock price for WSR is $9.07, indicating a -32.96% decrease from the current share price, occurred on October 03, 2023.
- The closing price of Whitestone Reit (WSR) stock in the beginning of 2023 was $10.15. The stock closed the year at $9.64, a loss of over -5.02% for the year.
The table below shows more information about WSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $13.53 | $13.33 | $0.20 | 237,177.0 | +0.67% |
| Sep 27, 2024 | $13.48 | $13.32 | $0.16 | 182,475.0 | +1.13% |
| Sep 26, 2024 | $13.33 | $13.19 | $0.145 | 281,815.0 | -0.30% |
| Sep 25, 2024 | $13.49 | $13.28 | $0.215 | 205,149.0 | -0.97% |
| Sep 24, 2024 | $13.53 | $13.41 | $0.12 | 237,205.0 | +0.00% |
| Sep 23, 2024 | $13.53 | $13.29 | $0.24 | 175,139.0 | +1.58% |
| Sep 20, 2024 | $13.37 | $13.20 | $0.1701 | 1,319,269.0 | -0.38% |
| Sep 19, 2024 | $13.32 | $13.08 | $0.24 | 197,488.0 | +1.45% |
| Sep 18, 2024 | $13.40 | $13.10 | $0.305 | 191,098.0 | -0.76% |
| Sep 17, 2024 | $13.38 | $13.19 | $0.19 | 191,828.0 | -1.12% |
| Sep 16, 2024 | $13.52 | $13.33 | $0.19 | 298,095.0 | -0.60% |
| Sep 13, 2024 | $13.45 | $13.30 | $0.14 | 311,860.0 | +1.66% |
| Sep 12, 2024 | $13.28 | $12.94 | $0.341 | 254,462.0 | +2.56% |
| Sep 11, 2024 | $12.91 | $12.71 | $0.205 | 244,037.0 | -0.46% |
| Sep 10, 2024 | $13.06 | $12.78 | $0.28 | 205,758.0 | -0.31% |
| Sep 09, 2024 | $13.05 | $12.78 | $0.27 | 268,062.0 | -0.69% |
| Sep 06, 2024 | $13.20 | $12.99 | $0.205 | 169,034.0 | -0.15% |
| Sep 05, 2024 | $13.13 | $12.97 | $0.155 | 213,142.0 | +0.69% |
| Sep 04, 2024 | $13.25 | $12.94 | $0.31 | 221,829.0 | -1.51% |
Whitestone Reit Stock (WSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whitestone Reit stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitestone Reit stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whitestone Reit Stock (WSR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $13.53 | $12.71 | $0.82 | 5,924,670.0 | +0.82% |
| Aug, 2024 | $14.04 | $12.81 | $1.23 | 5,969,699.0 | -2.75% |
| Jul, 2024 | $14.48 | $13.05 | $1.43 | 6,556,275.0 | +3.68% |
| Jun, 2024 | $13.49 | $12.81 | $0.675 | 6,540,032.0 | +2.07% |
| May, 2024 | $13.05 | $11.37 | $1.68 | 8,308,188.0 | +13.39% |
| Apr, 2024 | $12.56 | $10.77 | $1.79 | 5,493,851.0 | -8.37% |
| Mar, 2024 | $12.56 | $11.82 | $0.74 | 6,365,631.0 | +1.87% |
| Feb, 2024 | $13.12 | $12.16 | $0.96 | 7,020,641.0 | -4.64% |
| Jan, 2024 | $13.09 | $11.56 | $1.53 | 7,498,926.0 | +5.13% |
Whitestone Reit Stock (WSR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.63 | $10.82 | $1.81 | 8,088,652.0 | +12.14% |
| Nov, 2023 | $11.22 | $9.47 | $1.75 | 10,286,728.0 | +10.15% |
| Oct, 2023 | $10.31 | $9.07 | $1.24 | 7,937,854.0 | +3.32% |
| Sep, 2023 | $10.12 | $9.44 | $0.685 | 6,207,642.0 | -3.70% |
| Aug, 2023 | $10.74 | $9.47 | $1.27 | 6,342,511.0 | -3.10% |
| Jul, 2023 | $10.43 | $9.47 | $0.955 | 5,571,786.0 | +6.39% |
| Jun, 2023 | $9.87 | $8.64 | $1.23 | 7,061,052.0 | +10.48% |
| May, 2023 | $9.05 | $8.21 | $0.84 | 6,899,560.0 | -1.90% |
| Apr, 2023 | $9.29 | $8.68 | $0.61 | 6,031,024.0 | -2.72% |
| Mar, 2023 | $9.76 | $8.31 | $1.45 | 15,217,064.0 | -2.65% |
| Feb, 2023 | $10.62 | $9.25 | $1.37 | 6,461,222.0 | -9.22% |
| Jan, 2023 | $10.45 | $9.55 | $0.895 | 3,744,421.0 | +7.99% |
Whitestone Reit Stock (WSR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.05 | $9.29 | $0.76 | 5,625,082.0 | -0.92% |
| Nov, 2022 | $9.81 | $8.60 | $1.21 | 4,668,047.0 | +3.40% |
| Oct, 2022 | $9.49 | $8.15 | $1.34 | 4,986,084.0 | +11.23% |
| Sep, 2022 | $10.26 | $8.20 | $2.06 | 6,587,503.0 | -14.02% |
| Aug, 2022 | $11.29 | $9.71 | $1.58 | 5,556,079.0 | -12.38% |
| Jul, 2022 | $11.40 | $9.84 | $1.56 | 5,553,753.0 | +4.47% |
| Jun, 2022 | $12.33 | $10.41 | $1.92 | 8,170,525.0 | -12.53% |
| May, 2022 | $12.71 | $11.23 | $1.48 | 12,000,845.0 | +1.15% |
| Apr, 2022 | $13.66 | $12.13 | $1.53 | 6,751,845.0 | -8.30% |
| Mar, 2022 | $13.55 | $11.52 | $2.03 | 11,140,990.0 | +12.48% |
| Feb, 2022 | $12.30 | $9.84 | $2.46 | 13,839,117.0 | +15.38% |
| Jan, 2022 | $10.77 | $9.74 | $1.03 | 12,095,208.0 | +0.79% |
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):