Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Whitestone REIT (WSR)
Whitestone REIT (WSR) Historical

WSR Whitestone REIT

13.73

0.00 (0.00%)

Mar 06 2025 - Closed

Delayed by 15 minutes

WSR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 06 2025	13.73	-0.02	-0.15%	13.61	13.83	13.465	258,528
Mar 05 2025	13.75	-0.30	-2.14%	13.68	14.09	13.68	297,324
Mar 04 2025	14.05	0.47	3.46%	13.76	14.38	13.745	586,010
Mar 03 2025	13.58	-0.04	-0.29%	13.51	13.66	13.4642	264,081
Feb 28 2025	13.62	0.24	1.79%	13.44	13.65	13.42	262,983
Feb 27 2025	13.38	0.07	0.53%	13.32	13.405	13.2764	181,884
Feb 26 2025	13.31	-0.09	-0.67%	13.37	13.43	13.232	141,703
Feb 25 2025	13.40	0.05	0.37%	13.42	13.50	13.28	254,794
Feb 24 2025	13.35	0.03	0.23%	13.29	13.45	13.26	134,595
Feb 21 2025	13.32	-0.13	-0.97%	13.56	13.615	13.23	270,648
Feb 20 2025	13.45	0.06	0.45%	13.32	13.55	13.32	169,417
Feb 19 2025	13.39	-0.03	-0.22%	13.35	13.46	13.30	285,351
Feb 18 2025	13.42	-0.15	-1.11%	13.51	13.565	13.38	135,862
Feb 14 2025	13.57	-0.18	-1.31%	13.79	13.82	13.56	119,840
Feb 13 2025	13.75	0.11	0.81%	13.63	13.78	13.57	138,561
Feb 12 2025	13.64	-0.03	-0.22%	13.46	13.67	13.46	147,536
Feb 11 2025	13.67	0.20	1.48%	13.46	13.68	13.4052	130,521
Feb 10 2025	13.47	-0.02	-0.15%	13.49	13.53	13.35	116,249
Feb 07 2025	13.49	-0.04	-0.30%	13.53	13.53	13.30	293,509
Feb 06 2025	13.53	-0.01	-0.07%	13.58	13.58	13.43	159,913
Feb 05 2025	13.54	0.14	1.04%	13.51	13.595	13.45	149,393
Feb 04 2025	13.40	0.12	0.90%	13.20	13.43	13.14	126,163
Feb 03 2025	13.28	-0.12	-0.90%	13.07	13.33	12.9743	199,613
Jan 31 2025	13.40	0.00	0.00%	13.33	13.47	13.28	202,567
Jan 30 2025	13.40	0.08	0.60%	13.50	13.58	13.28	188,241
Jan 29 2025	13.32	-0.16	-1.19%	13.42	13.50	13.23	128,031
Jan 28 2025	13.48	-0.04	-0.30%	13.44	13.73	13.40	211,226
Jan 27 2025	13.52	0.13	0.97%	13.35	13.745	13.35	168,501
Jan 24 2025	13.39	0.03	0.22%	13.41	13.45	13.25	267,739
Jan 23 2025	13.36	0.00	0.00%	13.36	13.36	13.36	0
Jan 22 2025	13.36	-0.22	-1.62%	13.51	13.51	13.27	240,314
Jan 21 2025	13.58	0.17	1.27%	13.47	13.63	13.47	109,866
Jan 17 2025	13.41	-0.17	-1.25%	13.62	13.74	13.38	199,479
Jan 16 2025	13.58	0.26	1.95%	13.29	13.62	13.28	182,875
Jan 15 2025	13.32	0.00	0.00%	13.59	13.635	13.28	174,245
Jan 14 2025	13.32	0.07	0.53%	13.28	13.35	13.12	194,960
Jan 13 2025	13.25	-0.02	-0.15%	13.19	13.27	13.05	252,858
Jan 10 2025	13.27	-0.26	-1.92%	13.26	13.31	13.07	196,483
Jan 08 2025	13.53	-0.14	-1.02%	13.58	13.6582	13.513	125,767
Jan 07 2025	13.67	-0.12	-0.87%	13.81	13.865	13.47	243,662
Jan 06 2025	13.79	-0.41	-2.89%	14.01	14.09	13.78	224,300
Jan 03 2025	14.20	0.17	1.21%	14.03	14.22	14.03	145,369
Jan 02 2025	14.03	-0.14	-0.99%	14.18	14.25	13.90	174,768
Dec 31 2024	14.17	0.07	0.50%	14.14	14.29	14.07	169,878
Dec 30 2024	14.10	0.09	0.64%	14.00	14.21	13.92	179,332
Dec 27 2024	14.01	-0.19	-1.34%	14.44	14.44	14.005	122,636
Dec 26 2024	14.20	0.05	0.35%	14.09	14.25	14.09	114,285
Dec 24 2024	14.15	0.13	0.93%	14.01	14.16	13.95	70,193
Dec 23 2024	14.02	-0.24	-1.68%	14.28	14.315	13.98	234,891
Dec 20 2024	14.26	0.01	0.07%	14.04	14.49	14.02	728,792
Dec 19 2024	14.25	-0.29	-1.99%	14.62	14.68	14.25	268,962
Dec 18 2024	14.54	-0.68	-4.47%	15.22	15.36	14.53	373,151
Dec 17 2024	15.22	0.03	0.20%	15.11	15.29	15.035	260,902
Dec 16 2024	15.19	0.55	3.76%	14.65	15.19	14.65	490,174
Dec 13 2024	14.64	0.21	1.46%	14.40	14.675	14.3258	417,743
Dec 12 2024	14.43	0.02	0.14%	14.39	14.58	14.39	121,670
Dec 11 2024	14.41	0.03	0.21%	14.50	14.53	14.38	173,269
Dec 10 2024	14.38	0.01	0.07%	14.30	14.49	14.13	211,791
Dec 09 2024	14.37	0.05	0.35%	14.41	14.44	14.2899	211,825

Whitestone REIT

ING Bank International b...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions