Free Trial

Whitestone REIT (WSR) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free WSR Stock Alerts
$12.98
+0.23 (+1.80%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrends

Whitestone REIT Stock Price Performance

5 Day
Performance
+3.02%
1 Month
Performance
+14.16%
3 Month
Performance
+6.26%
6 Month
Performance
+17.89%
Year-To-Date
Performance
+5.61%
1 Year
Performance
+49.02%
Receive WSR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Whitestone REIT and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

WSR Stock Chart for Tuesday, May, 28, 2024

WSR Chart by TradingView

Whitestone REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.75$12.75$12.78$12.48360,900 shs$636.99 million
05/24/2024$12.60$12.76
+1.27%		$12.78$12.48360,938 shs$637.49 million
05/23/2024$12.69$12.60
-0.71%		$12.69$12.51633,421 shs$629.50 million
05/22/2024$12.66$12.69
+0.24%		$12.70$12.59462,885 shs$633.99 million
05/21/2024$12.45$12.66
+1.73%		$12.68$12.44547,851 shs$632.49 million
05/20/2024$12.41$12.45
+0.28%		$12.50$12.41222,587 shs$621.75 million
05/17/2024$12.46$12.41
-0.40%		$12.49$12.39232,813 shs$620.00 million
05/16/2024$12.47$12.46
-0.08%		$12.55$12.44250,404 shs$622.50 million
05/15/2024$12.53$12.47
-0.44%		$12.63$12.43344,942 shs$623.00 million
05/14/2024$12.47$12.53
+0.48%		$12.61$12.43227,116 shs$625.75 million
05/13/2024$12.46$12.47
+0.04%		$12.50$12.37277,984 shs$622.75 million
05/10/2024$12.34$12.46
+0.93%		$12.48$12.30208,120 shs$622.25 million
05/09/2024$12.26$12.34
+0.69%		$12.34$12.20188,871 shs$616.51 million
05/08/2024$12.25$12.26
+0.04%		$12.30$12.18653,844 shs$612.26 million
05/07/2024$11.78$12.25
+4.03%		$12.31$11.84445,262 shs$612.01 million
05/06/2024$11.58$11.78
+1.68%		$11.81$11.66188,758 shs$588.28 million
05/03/2024$11.77$11.59
-1.57%		$11.91$11.37428,700 shs$578.76 million
05/02/2024$11.60$11.77
+1.47%		$11.80$11.55374,135 shs$588.03 million
05/01/2024$11.50$11.60
+0.87%		$11.76$11.43355,814 shs$579.54 million
04/30/2024$11.48$11.50
+0.17%		$11.61$11.38244,120 shs$574.54 million
04/29/2024$11.37$11.48
+0.97%		$11.49$11.38174,777 shs$573.54 million
04/26/2024$11.38$11.37
-0.09%		$11.47$11.33196,189 shs$568.05 million
04/25/2024$11.38$11.38$11.41$11.23251,110 shs$568.55 million
04/24/2024$11.50$11.38
-1.04%		$11.47$11.35150,965 shs$568.52 million
04/23/2024$11.33$11.50
+1.50%		$11.55$11.33154,101 shs$574.54 million
04/22/2024$11.22$11.33
+0.98%		$11.36$11.22200,495 shs$566.05 million
04/19/2024$10.95$11.22
+2.51%		$11.24$10.96221,740 shs$560.53 million
04/18/2024$10.81$10.95
+1.25%		$11.02$10.80259,408 shs$546.81 million
04/17/2024$10.86$10.81
-0.41%		$10.94$10.79196,382 shs$540.07 million
04/16/2024$10.96$10.86
-0.96%		$10.89$10.80173,326 shs$542.32 million
04/15/2024$10.96$10.96$11.06$10.77260,487 shs$547.56 million
04/12/2024$11.12$10.96
-1.48%		$11.12$10.87232,460 shs$547.31 million
04/11/2024$11.14$11.12
-0.18%		$11.23$11.06351,225 shs$555.56 million
04/10/2024$11.74$11.14
-5.11%		$11.50$11.06540,077 shs$556.55 million
04/09/2024$11.76$11.74
-0.17%		$11.84$11.62336,691 shs$586.53 million
04/08/2024$11.51$11.76
+2.17%		$11.81$11.55244,440 shs$587.53 million
04/05/2024$11.66$11.51
-1.29%		$11.68$11.51187,245 shs$575.02 million
04/04/2024$11.75$11.66
-0.77%		$11.89$11.62199,369 shs$582.53 million
04/03/2024$11.78$11.75
-0.25%		$11.81$11.65272,436 shs$587.03 million
04/02/2024$12.22$11.78
-3.60%		$12.13$11.76503,994 shs$588.53 million
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$12.55$12.22
-2.63%		$12.56$12.18322,395 shs$610.51 million
03/29/2024$12.55$12.55$12.55$12.27371,158 shs$627.00 million
03/28/2024$12.22$12.55
+2.70%		$12.55$12.27371,126 shs$627.00 million
03/27/2024$12.00$12.22
+1.88%		$12.27$11.97420,375 shs$610.51 million
03/26/2024$12.05$12.00
-0.46%		$12.12$11.96282,210 shs$599.27 million
03/25/2024$12.11$12.05
-0.50%		$12.23$11.99233,412 shs$601.99 million
03/22/2024$12.43$12.11
-2.57%		$12.48$12.09280,083 shs$605.02 million
03/21/2024$12.39$12.43
+0.32%		$12.56$12.40348,390 shs$621.00 million
03/20/2024$12.10$12.39
+2.40%		$12.44$12.01224,850 shs$618.98 million
03/19/2024$11.93$12.10
+1.47%		$12.11$11.90180,006 shs$604.52 million
03/18/2024$11.93$11.93
-0.04%		$12.06$11.92283,381 shs$595.77 million
03/15/2024$12.10$11.93
-1.36%		$12.15$11.82591,958 shs$591.56 million
03/14/2024$12.38$12.10
-2.30%		$12.41$12.02299,088 shs$599.79 million
03/13/2024$12.26$12.38
+0.98%		$12.39$12.15345,560 shs$613.92 million
03/12/2024$12.09$12.26
+1.41%		$12.29$11.97303,342 shs$607.97 million
03/11/2024$12.17$12.09
-0.66%		$12.18$12.02213,507 shs$599.50 million
03/08/2024$12.05$12.17
+1.00%		$12.39$11.99286,999 shs$603.51 million
03/07/2024$12.08$12.05
-0.25%		$12.35$11.90484,788 shs$597.56 million
03/06/2024$12.21$12.08
-1.02%		$12.31$12.00342,971 shs$599.00 million
03/05/2024$12.31$12.21
-0.85%		$12.48$12.20341,473 shs$605.25 million
03/04/2024$12.22$12.31
+0.74%		$12.47$12.19244,509 shs$610.45 million
03/01/2024$12.32$12.22
-0.81%		$12.28$12.17286,560 shs$605.94 million
02/29/2024$12.22$12.32
+0.86%		$12.38$12.21251,783 shs$610.95 million
02/28/2024$12.27$12.22
-0.45%		$12.31$12.18199,631 shs$605.74 million
02/27/2024$12.22$12.27
+0.45%		$12.40$12.27311,770 shs$608.47 million

Related Companies:
This page (NYSE:WSR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders