Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Whitestone REIT (WSR) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free WSR Stock Alerts
$12.41
-0.05 (-0.40%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media

Whitestone REIT Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
+10.61%
3 Month
Performance
+0.32%
6 Month
Performance
+13.08%
Year-To-Date
Performance
+0.98%
1 Year
Performance
+44.13%
Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

WSR Stock Chart for Monday, May, 20, 2024

WSR Chart by TradingView

Whitestone REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NYSE:WSR) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders