Get the Stockscreener App
14.88
0.27%
0.04
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 November 27, 2024, is $14.88.
- 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 216.26% to $14.88 now.
- The 52-week high stock price for WSR is $15.01, representing a 0.90% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for WSR is $10.77, indicating a -27.65% decrease from the current share price, occurred on April 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $15.01 | $14.87 | $0.1434 | 228,610.0 | +0.27% |
| Nov 26, 2024 | $14.99 | $14.78 | $0.21 | 200,486.0 | +0.00% |
| Nov 25, 2024 | $14.88 | $14.76 | $0.1218 | 223,840.0 | +0.75% |
| Nov 22, 2024 | $14.76 | $14.66 | $0.10 | 193,216.0 | +0.48% |
| Nov 21, 2024 | $14.66 | $14.42 | $0.2383 | 179,288.0 | +1.59% |
| Nov 20, 2024 | $14.53 | $14.28 | $0.25 | 192,601.0 | -1.10% |
| Nov 19, 2024 | $14.61 | $14.42 | $0.185 | 221,347.0 | +0.97% |
| Nov 18, 2024 | $14.57 | $14.19 | $0.38 | 214,723.0 | +0.77% |
| Nov 15, 2024 | $14.34 | $14.14 | $0.20 | 180,076.0 | +0.63% |
| Nov 14, 2024 | $14.60 | $14.19 | $0.41 | 201,641.0 | -2.13% |
| Nov 13, 2024 | $14.79 | $14.51 | $0.29 | 188,735.0 | -0.41% |
| Nov 12, 2024 | $14.78 | $14.54 | $0.245 | 283,803.0 | -0.27% |
| Nov 11, 2024 | $14.68 | $14.35 | $0.33 | 303,114.0 | +1.52% |
| Nov 08, 2024 | $14.47 | $14.30 | $0.17 | 220,062.0 | +1.05% |
| Nov 07, 2024 | $14.48 | $14.22 | $0.26 | 186,581.0 | -0.14% |
| Nov 06, 2024 | $14.65 | $14.08 | $0.57 | 487,144.0 | +1.49% |
| Nov 05, 2024 | $14.12 | $13.82 | $0.30 | 224,993.0 | +1.00% |
| Nov 04, 2024 | $14.05 | $13.59 | $0.465 | 282,366.0 | +2.35% |
| Nov 01, 2024 | $13.82 | $13.59 | $0.23 | 172,603.0 | -1.02% |
| Oct 31, 2024 | $13.99 | $13.55 | $0.445 | 275,346.0 | -1.92% |
| Oct 30, 2024 | $14.22 | $13.89 | $0.325 | 293,468.0 | -0.78% |
| Oct 29, 2024 | $14.25 | $14.14 | $0.11 | 133,123.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $15.01 | $13.59 | $1.42 | 4,613,839.0 | +7.98% |
| Oct, 2024 | $14.54 | $13.13 | $1.41 | 5,464,347.0 | +1.85% |
| Sep, 2024 | $13.53 | $12.71 | $0.82 | 5,687,493.0 | +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% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):