Skip to main content
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
13.32
-0.13 (-0.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.5613.5613.2313.3213.32-0.97%270,506
Feb 20, 202513.3213.5513.3213.4513.450.45%169,418
Feb 19, 202513.3513.4613.3013.3913.39-0.22%285,351
Feb 18, 202513.5113.5713.3813.4213.42-1.11%135,862
Feb 14, 202513.7913.8213.5613.5713.57-1.31%120,752
Feb 13, 202513.6313.7813.5813.7513.750.81%138,569
Feb 12, 202513.4613.6713.4613.6413.64-0.22%147,540
Feb 11, 202513.4613.6813.4113.6713.671.48%130,521
Feb 10, 202513.4913.5313.3513.4713.47-0.15%116,249
Feb 7, 202513.5313.5313.3013.4913.49-0.30%293,891
Feb 6, 202513.5813.5813.4313.5313.53-0.07%159,923
Feb 5, 202513.5113.6013.4513.5413.541.04%149,393
Feb 4, 202513.2013.4313.1413.4013.400.90%126,163
Feb 3, 202513.0713.3312.9713.2813.28-0.90%199,733
Jan 31, 202513.3313.4813.2813.4013.36-203,469
Jan 30, 202513.5013.5113.2813.4013.360.60%188,855
Jan 29, 202513.4213.5013.2313.3213.28-1.19%128,031
Jan 28, 202513.4413.7313.4013.4813.43-0.30%211,964
Jan 27, 202513.3513.7513.3513.5213.470.97%170,407
Jan 24, 202513.4113.4513.2513.3913.35-0.74%267,741
Jan 23, 202513.3213.4913.2813.4913.440.97%132,187
Jan 22, 202513.5113.5113.2713.3613.32-1.62%241,133
Jan 21, 202513.4713.6313.4713.5813.531.27%110,205
Jan 17, 202513.6213.7413.3813.4113.37-1.25%199,481
Jan 16, 202513.2913.6213.2813.5813.531.95%183,480
Jan 15, 202513.5913.6413.2813.3213.28-174,245
Jan 14, 202513.2813.3513.1213.3213.280.53%194,960
Jan 13, 202513.1913.2713.0513.2513.21-0.15%252,858
Jan 10, 202513.2613.3113.0713.2713.23-1.92%196,483
Jan 8, 202513.5813.6613.5113.5313.48-1.02%125,767
Jan 7, 202513.8113.8613.4713.6713.62-0.87%245,760
Jan 6, 202514.0114.0913.7813.7913.74-2.89%224,314
Jan 3, 202514.0314.2214.0314.2014.151.21%145,369
Jan 2, 202514.1814.2513.9014.0313.98-0.99%174,768
Dec 31, 202414.1414.2914.0714.1714.080.50%169,878
Dec 30, 202414.0014.2113.9214.1014.010.64%179,334
Dec 27, 202414.1214.3014.0114.0113.92-1.34%122,936
Dec 26, 202414.0914.2514.0914.2014.110.35%114,285
Dec 24, 202414.0114.1613.9514.1514.060.93%70,193
Dec 23, 202414.2814.3213.9814.0213.93-1.68%234,891
Dec 20, 202414.0414.4914.0214.2614.170.07%729,801
Dec 19, 202414.6214.6814.2514.2514.16-1.99%269,552
Dec 18, 202415.2215.3614.5314.5414.45-4.47%373,151
Dec 17, 202415.1115.2915.0415.2215.120.20%260,902
Dec 16, 202414.6915.1914.6915.1915.093.76%490,175
Dec 13, 202414.4014.6814.3314.6414.541.46%417,849
Dec 12, 202414.3914.5814.3914.4314.340.14%122,472
Dec 11, 202414.5014.5314.3814.4114.320.21%173,272
Dec 10, 202414.3014.4914.1314.3814.290.07%211,791
Dec 9, 202414.4114.4414.2914.3714.280.35%211,825
Dec 6, 202414.5714.5714.3114.3214.23-1.65%166,210
Dec 5, 202414.4914.5614.3714.5614.461.18%224,250
Dec 4, 202414.4414.4514.2914.3914.30-0.14%195,268
Dec 3, 202414.5014.5014.2414.4114.32-0.83%227,656
Dec 2, 202414.7514.7514.4614.5314.39-1.29%236,580
Nov 29, 202415.0015.0014.7114.7214.58-1.08%127,231
Nov 27, 202414.9515.0114.8714.8814.740.27%246,075
Nov 26, 202414.7914.9914.7814.8414.70-207,362
Nov 25, 202414.7814.8814.7614.8414.700.75%249,658
Nov 22, 202414.7314.7614.6614.7314.590.48%201,928
Nov 21, 202414.4614.6614.4214.6614.521.59%183,378
Nov 20, 202414.5314.5314.2814.4314.29-1.10%199,081
Nov 19, 202414.4514.6114.4214.5914.450.97%226,221
Nov 18, 202414.1914.5714.1914.4514.310.77%223,218
Nov 15, 202414.3314.3414.1414.3414.210.63%193,938
Nov 14, 202414.5614.6014.1914.2514.12-2.13%217,283
Nov 13, 202414.7414.8014.5114.5614.42-0.41%199,508
Nov 12, 202414.7014.7814.5414.6214.48-0.27%304,751
Nov 11, 202414.4514.6814.3514.6614.521.52%314,474
Nov 8, 202414.3714.4714.3014.4414.301.05%262,280
Nov 7, 202414.3214.4814.2214.2914.16-0.14%204,273
Nov 6, 202414.5014.6514.0814.3114.181.49%507,730
Nov 5, 202413.9114.1213.8214.1013.971.00%233,997
Nov 4, 202413.5914.0613.5913.9613.832.35%295,654
Nov 1, 202413.8113.8213.5913.6413.47-1.02%334,875
Oct 31, 202413.9514.0013.5513.7813.61-1.92%432,328
Oct 30, 202414.1014.2213.9014.0513.88-0.78%303,847
Oct 29, 202414.1614.2514.1414.1613.99-0.84%137,486
Oct 28, 202414.2614.3514.2614.2814.100.78%109,781
Oct 25, 202414.3614.3714.1714.1714.00-0.77%105,830
Oct 24, 202414.1514.3214.1514.2814.100.71%174,960
Oct 23, 202414.0114.1813.9414.1814.010.93%161,369
Oct 22, 202414.1414.2214.0414.0513.88-0.99%114,000
Oct 21, 202414.4214.4314.0714.1914.02-2.07%308,668
Oct 18, 202414.4014.5414.3414.4914.310.69%192,983
Oct 17, 202414.4114.4614.2714.3914.21-0.48%203,756
Oct 16, 202414.2514.5014.2514.4614.281.54%271,145
Oct 15, 202414.0614.3214.0314.2414.071.28%306,994
Oct 14, 202414.1614.1913.9514.0613.89-0.64%263,931
Oct 11, 202414.0614.2413.9614.1513.980.78%409,542
Oct 10, 202414.3014.3013.9814.0413.87-2.09%469,681
Oct 9, 202414.0014.5313.9814.3414.166.46%931,355
Oct 8, 202413.3413.4713.2613.4713.301.35%156,081
Oct 7, 202413.2213.2913.1913.2913.13-0.15%139,159
Oct 4, 202413.2513.3813.1313.3113.150.53%143,848
Oct 3, 202413.2313.2913.1713.2413.08-0.60%154,365
Oct 2, 202413.3213.4013.2313.3213.16-0.97%171,354
Oct 1, 202413.5513.6013.3113.4513.24-0.59%256,443
Sep 30, 202413.4313.5313.3313.5313.320.67%370,110
Sep 27, 202413.3613.4813.3213.4413.231.13%200,483