Get the Stockscreener App
12.46
0.56%
-0.07
After Hours:
12.46
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 May 15, 2024, is $12.46.
- 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 164.82% to $12.46 now.
- The 52-week high stock price for WSR is $13.12, representing a 5.30% increase from the current share price, occurred on February 05, 2024.
- The 52-week low stock price for WSR is $8.21, indicating a -34.11% decrease from the current share price, occurred on May 16, 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $12.64 | $12.42 | $0.22 | 340,518.0 | -0.56% |
| May 14, 2024 | $12.64 | $12.43 | $0.215 | 216,647.0 | +0.48% |
| May 13, 2024 | $12.52 | $12.37 | $0.155 | 266,259.0 | +0.08% |
| May 10, 2024 | $12.48 | $12.29 | $0.185 | 200,177.0 | +0.97% |
| May 09, 2024 | $12.34 | $12.20 | $0.14 | 178,983.0 | +0.73% |
| May 08, 2024 | $12.30 | $12.15 | $0.15 | 643,341.0 | +0.00% |
| May 07, 2024 | $12.30 | $11.84 | $0.465 | 433,268.0 | +4.08% |
| May 06, 2024 | $11.82 | $11.65 | $0.165 | 183,307.0 | +1.64% |
| May 03, 2024 | $11.91 | $11.37 | $0.54 | 418,455.0 | -1.70% |
| May 02, 2024 | $11.81 | $11.55 | $0.26 | 368,201.0 | +1.55% |
| May 01, 2024 | $11.76 | $11.43 | $0.33 | 347,975.0 | +0.87% |
| Apr 30, 2024 | $11.61 | $11.38 | $0.23 | 223,381.0 | +0.17% |
| Apr 29, 2024 | $11.49 | $11.38 | $0.115 | 152,778.0 | +0.97% |
| Apr 26, 2024 | $11.46 | $11.33 | $0.135 | 185,793.0 | -0.09% |
| Apr 25, 2024 | $11.40 | $11.23 | $0.175 | 238,674.0 | +0.00% |
| Apr 24, 2024 | $11.46 | $11.31 | $0.155 | 144,623.0 | -1.04% |
| Apr 23, 2024 | $11.55 | $11.33 | $0.22 | 145,869.0 | +1.50% |
| Apr 22, 2024 | $11.36 | $11.19 | $0.17 | 188,923.0 | +0.98% |
| Apr 19, 2024 | $11.24 | $10.96 | $0.28 | 205,657.0 | +2.56% |
| Apr 18, 2024 | $11.02 | $10.80 | $0.215 | 242,982.0 | +1.20% |
| Apr 17, 2024 | $10.94 | $10.79 | $0.15 | 190,600.0 | -0.46% |
| Apr 16, 2024 | $10.94 | $10.80 | $0.14 | 169,432.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $12.64 | $11.37 | $1.27 | 3,937,649.0 | +8.35% |
| 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% |
0.80%
0.30%
Cap:
|
Volume (24h):