Whitestone REIT (WSR) NYSE

12.39

+0.19(+1.56%)

Updated at June 26 12:51PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 25, 202512.4912.212.212.512.19239,047
June 24, 202512.5812.5312.5312.6512.49226,806
June 23, 202512.2912.5812.5812.5912.29305,700
June 20, 202512.4612.2812.2812.5412.24418,700
June 18, 202512.2712.412.412.5412.27278,200
June 17, 202512.2412.3212.3212.4412.08266,948
June 16, 202512.4812.2412.2412.5412.19273,818
June 13, 202512.3512.412.412.4112.21228,328
June 12, 202512.4212.4212.4212.512.37189,400
June 11, 202512.5912.4412.4412.6312.44169,600
June 10, 202512.5112.5612.5612.6412.43127,478
June 09, 202512.312.4612.4612.4912.23161,501
June 06, 202512.3712.3112.3112.4512.23188,828
June 05, 202512.312.2612.2612.312.07174,143
June 04, 202512.2612.2412.2412.312.2192,146
June 03, 202512.312.2912.2912.3912.24143,003
June 02, 202512.2812.3812.3812.4112.1274,800
May 30, 202512.3412.3212.2712.3912.26213,400
May 29, 202512.1512.3512.312.3612.13225,975
May 28, 202512.3512.1512.1112.3912.11211,043
May 27, 202512.212.3112.2712.3812.06209,900
May 23, 202512.0612.0612.0612.311.96241,343
May 22, 202512.2712.1212.1212.3512.1250,900
May 21, 202512.4812.2612.2612.4912.25191,864
May 20, 202512.6112.6112.6112.6912.58153,600
May 19, 202512.6212.6712.6712.6912.56152,708
May 16, 202512.7312.7312.7312.7512.67248,300
May 15, 202512.3812.7112.7112.7712.35259,800
May 14, 202512.5512.3312.3312.5612.28243,344
May 13, 202512.8212.5812.5812.8712.55268,600
May 12, 202512.7912.7312.7312.8412.52296,700
May 09, 202512.6412.5912.5912.6512.46292,196
May 08, 202512.612.6612.6512.6912.47219,620
May 07, 202512.7812.5712.5712.8612.46660,272
May 06, 202512.6812.7612.7612.8412.54275,700
May 05, 202512.612.5812.5812.6912.53299,800
May 02, 202512.712.7212.7212.8712.6298,773
May 01, 202512.5612.5412.5412.6911.78612,636
April 30, 202513.0613.041313.1112.81245,400
April 29, 202513.1313.0913.0413.2413.07167,500
April 28, 202513.0813.2313.1813.2513.04143,135
April 25, 202513.113.1313.0813.1412.93118,605
April 24, 202513.1913.1413.0913.213.03156,900
April 23, 202513.3213.213.1513.4113.12218,628
April 22, 202513.1613.2313.2313.3113.06208,648
April 21, 202513.1713.0313.0313.2112.94126,800
April 17, 202513.1713.2613.2613.413.11169,300
April 16, 202513.1313.1713.1713.2613.07154,130
April 15, 202513.0913.113.113.2313.09135,957
April 14, 202512.913.0913.0913.1512.85316,206
April 11, 202512.6212.8212.8212.8512.46235,764
April 10, 202512.9412.6912.6913.2312.52322,700
April 09, 202512.5213.0513.0513.2712.27332,106
April 08, 202513.2412.712.713.3312.53348,529
April 07, 202513.1712.9512.9513.3412.61654,600
April 04, 202513.9313.5113.5114.0213.49476,868
April 03, 202514.514.1914.1914.614.17247,218
April 02, 202514.5314.6214.6214.7214.49221,592
April 01, 202514.5614.6214.6214.6714.33247,528
March 31, 202514.4914.5714.5214.7814.4241,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved