WSR - Whitestone REIT
Close
13.1
0 0%
Share volume: 70,126
Last Updated: Tue 24 Dec 2024 06:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$13.10
0.87
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $14.28 | $14.28 | $14.32 | $14.32 | $13.98 | $13.98 | $14.02 | $14.02 | 234,891 | $234,869.00 |
| 12/20/2024 | $14.04 | $14.04 | $14.49 | $14.49 | $14.02 | $14.02 | $14.26 | $14.26 | 729,801 | $657,493.00 |
| 12/19/2024 | $14.62 | $14.62 | $14.68 | $14.68 | $14.25 | $14.25 | $14.25 | $14.25 | 269,552 | $269,552.00 |
| 12/18/2024 | $15.22 | $15.22 | $15.36 | $15.36 | $14.53 | $14.53 | $14.54 | $14.54 | 373,151 | $373,151.00 |
| 12/17/2024 | $15.11 | $15.11 | $15.29 | $15.29 | $15.04 | $15.04 | $15.22 | $15.22 | 260,902 | $260,902.00 |
| 12/16/2024 | $14.69 | $14.69 | $15.19 | $15.19 | $14.69 | $14.69 | $15.19 | $15.19 | 490,175 | $490,175.00 |
| 12/13/2024 | $14.40 | $14.40 | $14.68 | $14.68 | $14.33 | $14.33 | $14.64 | $14.64 | 417,849 | $417,849.00 |
| 12/12/2024 | $14.39 | $14.39 | $14.58 | $14.58 | $14.39 | $14.39 | $14.43 | $14.43 | 122,472 | $122,472.00 |
| 12/11/2024 | $14.50 | $14.50 | $14.53 | $14.53 | $14.38 | $14.38 | $14.41 | $14.41 | 173,272 | $173,272.00 |