Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	14.09	14.21	14.21	14.25	14.09	81,891
December 24, 2024	14.01	14.15	14.15	14.16	13.95	70,193
December 23, 2024	14.28	14.02	14.02	14.32	13.98	234,900
December 20, 2024	14.04	14.36	14.36	14.42	14.02	115,458
December 19, 2024	14.62	14.25	14.25	14.68	14.25	251,795
December 18, 2024	15.22	14.54	14.54	15.36	14.54	359,694
December 17, 2024	15.11	15.22	15.22	15.29	15.04	260,902
December 16, 2024	14.69	15.19	15.19	15.19	14.69	490,200
December 13, 2024	14.4	14.64	14.64	14.68	14.33	416,438
December 12, 2024	14.39	14.43	14.43	14.58	14.39	122,472
December 11, 2024	14.5	14.41	14.41	14.53	14.38	173,300
December 10, 2024	14.3	14.43	14.43	14.49	14.13	72,955
December 09, 2024	14.41	14.37	14.37	14.44	14.29	211,825
December 06, 2024	14.57	14.32	14.32	14.57	14.31	166,210
December 05, 2024	14.49	14.41	14.41	14.49	14.38	14,950
December 04, 2024	14.44	14.39	14.39	14.45	14.29	195,267
December 03, 2024	14.5	14.41	14.41	14.5	14.24	227,700
December 02, 2024	14.75	14.53	14.49	14.75	14.46	236,600
November 29, 2024	15	14.72	14.72	15	14.71	127,231
November 27, 2024	14.95	14.88	14.88	15.01	14.87	246,100
November 26, 2024	14.79	14.85	14.85	14.99	14.78	153,861
November 25, 2024	14.78	14.84	14.84	14.88	14.76	249,653
November 22, 2024	14.73	14.73	14.73	14.76	14.66	201,928
November 21, 2024	14.46	14.66	14.66	14.66	14.42	183,400
November 20, 2024	14.53	14.43	14.43	14.53	14.28	199,100
November 19, 2024	14.45	14.59	14.59	14.61	14.42	226,221
November 18, 2024	14.19	14.45	14.45	14.57	14.19	223,218
November 15, 2024	14.33	14.34	14.34	14.34	14.14	193,938
November 14, 2024	14.56	14.25	14.25	14.6	14.19	217,300
November 13, 2024	14.74	14.56	14.56	14.8	14.51	199,508
November 12, 2024	14.7	14.62	14.62	14.78	14.54	304,800
November 11, 2024	14.45	14.66	14.66	14.68	14.35	314,474
November 08, 2024	14.37	14.44	14.44	14.47	14.3	262,300
November 07, 2024	14.32	14.29	14.29	14.48	14.22	204,300
November 06, 2024	14.5	14.31	14.31	14.65	14.08	507,730
November 05, 2024	13.91	14.1	14.1	14.12	13.83	179,604
November 04, 2024	13.59	13.96	13.96	14.06	13.59	295,654
November 01, 2024	13.81	13.64	13.64	13.82	13.59	334,900
October 31, 2024	13.95	13.63	13.63	13.95	13.62	41,821
October 30, 2024	14.1	14.05	14.05	14.22	13.9	303,847
October 29, 2024	14.16	14.16	14.16	14.25	14.14	137,500
October 28, 2024	14.26	14.28	14.28	14.35	14.26	109,800
October 25, 2024	14.36	14.17	14.17	14.37	14.17	105,830
October 24, 2024	14.15	14.28	14.28	14.32	14.15	175,000
October 23, 2024	14.01	14.18	14.18	14.18	13.94	161,400
October 22, 2024	14.14	14.05	14.05	14.22	14.04	114,000
October 21, 2024	14.42	14.19	14.19	14.43	14.07	308,668
October 18, 2024	14.4	14.49	14.49	14.54	14.34	193,000
October 17, 2024	14.41	14.39	14.39	14.46	14.27	203,800
October 16, 2024	14.25	14.46	14.46	14.5	14.25	271,145
October 15, 2024	14.06	14.24	14.24	14.32	14.03	307,000
October 14, 2024	14.16	14.06	14.06	14.19	13.95	263,931
October 11, 2024	14.06	14.15	14.15	14.24	13.96	409,542
October 10, 2024	14.3	14.04	14.04	14.3	13.98	469,700
October 09, 2024	14	14.34	14.34	14.53	13.98	931,400
October 08, 2024	13.34	13.47	13.47	13.47	13.26	156,100
October 07, 2024	13.22	13.29	13.29	13.29	13.19	139,200
October 04, 2024	13.25	13.31	13.31	13.38	13.13	143,848
October 03, 2024	13.23	13.24	13.24	13.29	13.17	154,400
October 02, 2024	13.32	13.32	13.32	13.4	13.23	171,400

Whitestone REIT (WSR) NYSE