Free Trial

Whitestone REIT (WSR) Stock Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free WSR Stock Alerts
$11.37
-0.01 (-0.09%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Whitestone REIT Stock Price Performance

5 Day
Performance
+1.34%
1 Month
Performance
-5.21%
3 Month
Performance
-11.10%
6 Month
Performance
+14.04%
Year-To-Date
Performance
-7.49%
1 Year
Performance
+30.24%
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
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

WSR Stock Chart for Friday, April, 26, 2024

WSR Chart by TradingView

Whitestone REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/26/2024$12.30$12.22
-0.69%		$12.28$12.17266,336 shs$605.74 million
02/23/2024$12.42$12.30
-0.97%		$12.42$12.23297,570 shs$609.96 million
02/22/2024$12.40$12.42
+0.16%		$12.46$12.30274,369 shs$615.91 million
02/21/2024$12.37$12.40
+0.24%		$12.48$12.33230,460 shs$614.87 million
02/20/2024$12.46$12.37
-0.72%		$12.40$12.20302,947 shs$613.43 million
02/19/2024$12.46$12.46$12.60$12.38331,900 shs$617.89 million
02/16/2024$12.63$12.47
-1.31%		$12.60$12.40331,978 shs$618.14 million
02/15/2024$12.43$12.63
+1.61%		$12.71$12.49305,886 shs$626.32 million
02/14/2024$12.50$12.43
-0.56%		$12.56$12.39237,856 shs$616.40 million
02/13/2024$12.77$12.50
-2.11%		$12.61$12.20320,167 shs$619.88 million
02/12/2024$12.70$12.77
+0.55%		$12.85$12.69299,316 shs$633.26 million
02/09/2024$12.65$12.70
+0.40%		$12.72$12.45334,406 shs$629.79 million
02/08/2024$12.71$12.65
-0.43%		$12.78$12.53436,646 shs$627.31 million
02/07/2024$12.85$12.71
-1.09%		$12.83$12.69423,806 shs$630.04 million
02/06/2024$12.97$12.85
-0.96%		$12.93$12.81296,738 shs$636.93 million
02/05/2024$13.00$12.97
-0.23%		$13.12$12.82500,665 shs$643.18 million
02/02/2024$13.08$13.00
-0.61%		$13.07$12.92824,383 shs$644.67 million
02/01/2024$12.92$13.08
+1.24%		$13.10$12.82574,512 shs$640.65 million
01/31/2024$13.00$12.92
-0.62%		$13.09$12.83800,908 shs$640.70 million
01/30/2024$12.76$13.00
+1.88%		$13.02$12.81337,756 shs$644.67 million
01/29/2024$12.79$12.76
-0.23%		$12.79$12.66164,174 shs$632.77 million
01/26/2024$12.76$12.79
+0.24%		$12.87$12.74185,239 shs$634.26 million
01/25/2024$12.55$12.76
+1.67%		$12.81$12.64184,287 shs$632.77 million

Related Companies:
This page (NYSE:WSR) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press