Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Whitestone Reit (WSR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 12.59 12.59 12.38 12.44 9,829
17th Jul 2025 (Thu) 12.57 12.64 12.525 12.52 11,335
16th Jul 2025 (Wed) 12.48 12.59 12.42 12.56 18,053
15th Jul 2025 (Tue) 12.695 12.695 12.35 12.36 18,841
14th Jul 2025 (Mon) 12.69 12.765 12.64 12.77 9,288
11th Jul 2025 (Fri) 12.52 12.75 12.52 12.72 8,649
10th Jul 2025 (Thu) 12.59 12.83 12.58 12.71 12,074
9th Jul 2025 (Wed) 12.60 12.67 12.54 12.62 12,371
8th Jul 2025 (Tue) 12.56 12.75 12.55 12.62 13,678
7th Jul 2025 (Mon) 12.705 12.705 12.49 12.60 22,105
4th Jul 2025 (Fri) 12.75 12.81 12.67 12.74 12,964
3rd Jul 2025 (Thu) 12.75 12.81 12.67 12.74 12,964
2nd Jul 2025 (Wed) 12.50 12.72 12.50 12.72 13,457
1st Jul 2025 (Tue) 12.37 12.69 12.37 12.54 21,047
30th Jun 2025 (Mon) 12.42 12.49 12.34 12.48 17,774
27th Jun 2025 (Fri) 12.50 12.58 12.37 12.53 15,405
26th Jun 2025 (Thu) 12.34 12.535 12.23 12.54 36,491
25th Jun 2025 (Wed) 12.43 12.46 12.19 12.20 15,179
24th Jun 2025 (Tue) 12.57 12.63 12.50 12.53 17,772
23rd Jun 2025 (Mon) 12.35 12.585 12.35 12.58 20,100
20th Jun 2025 (Fri) 12.47 12.53 12.24 12.28 14,964
19th Jun 2025 (Thu) 12.37 12.53 12.36 12.40 16,761
18th Jun 2025 (Wed) 12.37 12.53 12.36 12.40 16,761
17th Jun 2025 (Tue) 12.12 12.43 12.12 12.32 15,968
16th Jun 2025 (Mon) 12.48 12.535 12.19 12.24 20,636
13th Jun 2025 (Fri) 12.29 12.40 12.23 12.40 25,038
12th Jun 2025 (Thu) 12.38 12.45 12.38 12.42 12,442
11th Jun 2025 (Wed) 12.56 12.63 12.44 12.44 10,598
10th Jun 2025 (Tue) 12.53 12.64 12.43 12.56 7,284
9th Jun 2025 (Mon) 12.28 12.47 12.25 12.46 7,835
6th Jun 2025 (Fri) 12.29 12.315 12.225 12.31 8,871
5th Jun 2025 (Thu) 12.14 12.245 12.09 12.26 9,315
4th Jun 2025 (Wed) 12.22 12.27 12.20 12.24 10,681
3rd Jun 2025 (Tue) 12.28 12.38 12.245 12.29 9,426
2nd Jun 2025 (Mon) 12.28 12.41 12.15 12.38 17,402
30th May 2025 (Fri) 12.30 12.36 12.30 12.32 9,841
29th May 2025 (Thu) 12.24 12.34 12.22 12.35 15,754
28th May 2025 (Wed) 12.26 12.26 12.13 12.14 13,524
27th May 2025 (Tue) 12.27 12.365 12.065 12.35 15,838
26th May 2025 (Mon) 12.06 12.06 12.06 12.06 0
24th May 2025 (Sat) 12.04 12.12 12.04 12.06 15,285
23rd May 2025 (Fri) 12.04 12.12 12.04 12.10 15,285
22nd May 2025 (Thu) 12.165 12.21 12.15 12.21 20,159
21st May 2025 (Wed) 12.46 12.475 12.27 12.29 9,221
20th May 2025 (Tue) 12.645 12.68 12.60 12.63 12,927
19th May 2025 (Mon) 12.59 12.68 12.57 12.655 7,944
FTSE 100 Latest
Value8,992.12
Change19.48