Whitestone REIT (WSR) NYSE

12.23

-0.02(-0.16%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202512.6712.512.512.6712.43169,000
September 25, 202512.7312.6212.6212.7812.55174,806
September 24, 202512.812.7712.7712.8212.68146,277
September 23, 202512.7912.8512.8512.8812.77138,700
September 22, 202512.812.7912.7912.8812.6168,227
September 19, 202512.9312.7312.7313.0712.7590,519
September 18, 202512.7212.9412.9412.9712.72326,100
September 17, 202512.7412.7212.7212.9312.65351,311
September 16, 202512.8612.7812.7812.912.72167,776
September 15, 202513.0512.9312.9313.0512.88186,041
September 12, 202513.1113.0213.0213.1413100,100
September 11, 202512.8313.1313.1313.1512.82172,614
September 10, 202512.8212.8512.8512.8712.75133,300
September 09, 202512.8812.8212.8212.9512.79110,525
September 08, 202512.9812.9612.9613.0312.88276,800
September 05, 202513.0713.1813.1813.2413363,943
September 04, 202512.9513.0613.0613.0612.93111,791
September 03, 202512.9312.8812.8812.9512.82132,342
September 02, 202513.0212.8912.8913.0912.87219,800
August 29, 20251313.1613.1613.1912.97248,015
August 28, 202513.0212.9612.9613.0212.86174,800
August 27, 202512.77131313.0312.77156,282
August 26, 202512.8712.8312.8312.912.81187,503
August 25, 202512.9312.8412.8412.9412.8166,900
August 22, 202512.7612.9312.9313.0112.69234,836
August 21, 202512.3612.6912.6912.7612.36300,650
August 20, 202512.4512.412.412.5112.34116,645
August 19, 202512.3112.3912.3912.4912.31136,558
August 18, 202512.1412.2712.2712.2912.14212,000
August 15, 202512.1412.1712.1712.212.07318,954
August 14, 202512.2612.1812.1812.2912.12133,123
August 13, 202512.2912.3312.3312.3712.21186,135
August 12, 202512.0212.2412.2412.2712184,543
August 11, 202511.9511.9911.9912.0511.89168,600
August 08, 202512.1411.9711.9712.1411.9595,465
August 07, 202512.212.112.112.211.97140,600
August 06, 202512.2112.1612.1612.2312.1173,125
August 05, 202512.1612.1712.1712.2212.08179,009
August 04, 202511.812.1212.1212.1211.8249,330
August 01, 202512.1311.811.812.2311.8264,100
July 31, 202512.3912.1912.1512.6312.11297,100
July 30, 202512.7212.3912.3912.7912.33325,934
July 29, 202512.4912.6812.6912.7212.42190,274
July 28, 202512.5912.3712.3712.5912.37218,947
July 25, 202512.5512.612.612.6212.43241,000
July 24, 202512.5112.5312.5312.6412.46185,900
July 23, 202512.5512.5512.5512.5612.46186,882
July 22, 202512.412.5412.5412.6612.4302,710
July 21, 202512.5912.4712.4712.5912.45132,910
July 18, 202512.5812.4412.4412.5912.37151,233
July 17, 202512.5112.5212.5212.6712.51198,440
July 16, 202512.4112.5612.5612.5912.41369,105
July 15, 202512.7112.3612.3612.7112.35192,122
July 14, 202512.6912.7712.7712.7712.61153,418
July 11, 202512.612.7212.7212.7612.52158,027
July 10, 202512.5812.7112.7112.8312.54263,600
July 09, 202512.612.6212.6212.6812.52186,529
July 08, 202512.5212.6212.6212.7712.5289,810
July 07, 202512.6412.612.612.8312.48326,100
July 03, 202512.712.7412.7412.8112.67132,100