Skip to main content
logo
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
15.22
+0.26 (1.74%)
At close: Feb 20, 2026, 4:00 PM EST
15.00
-0.22 (-1.45%)
After-hours: Feb 20, 2026, 7:00 PM EST

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202614.9915.2214.9215.2215.221.74%399,957
Feb 19, 202614.8115.0014.7614.9614.960.74%235,669
Feb 18, 202615.2015.2214.8414.8514.85-2.50%204,418
Feb 17, 202615.2115.3215.0915.2315.230.13%132,323
Feb 13, 202614.9615.2914.9515.2115.211.40%142,527
Feb 12, 202615.0715.1714.8115.0015.000.40%192,312
Feb 11, 202615.0715.0714.8414.9414.94-0.40%134,169
Feb 10, 202615.0215.1014.9915.0015.00-148,171
Feb 9, 202614.9415.0714.8415.0015.000.07%166,002
Feb 6, 202614.9315.0914.8614.9914.990.20%207,887
Feb 5, 202614.8114.9914.7214.9614.961.77%232,645
Feb 4, 202614.6514.8014.5514.7014.702.15%181,825
Feb 3, 202614.4314.5814.2914.3914.39-0.35%167,622
Feb 2, 202614.2914.5214.2414.4414.441.40%187,755
Jan 30, 202614.0714.3414.0514.2414.241.06%236,753
Jan 29, 202613.9414.1713.9014.0914.091.22%198,694
Jan 28, 202614.2814.3713.8813.9213.92-2.32%182,356
Jan 27, 202614.1014.2514.0714.2514.250.85%144,636
Jan 26, 202614.1814.2614.0614.1314.13-0.35%164,048
Jan 23, 202614.1414.2513.9814.1814.180.07%149,952
Jan 22, 202614.2614.5014.1714.1714.17-0.63%169,391
Jan 21, 202614.1014.2814.0014.2614.261.13%220,945
Jan 20, 202614.0714.1713.9414.1014.10-0.21%192,335
Jan 16, 202614.0314.1513.9114.1314.130.21%190,635
Jan 15, 202613.9714.1113.9714.1014.100.79%180,376
Jan 14, 202613.8513.9913.7813.9913.991.30%153,299
Jan 13, 202614.0114.0113.7813.8113.81-0.58%173,184
Jan 12, 202613.9314.0713.8313.8913.89-0.71%223,242
Jan 9, 202614.2214.2413.9213.9913.99-1.82%179,822
Jan 8, 202614.0614.3513.9814.2514.251.35%208,994
Jan 7, 202614.0714.0713.8814.0614.060.36%185,284
Jan 6, 202613.7514.0113.6814.0114.012.64%285,074
Jan 5, 202613.7013.7613.6013.6513.65-1.16%186,163
Jan 2, 202613.7513.9113.5713.8113.81-0.58%198,389
Dec 31, 202513.9113.9513.7213.8913.89-0.07%231,775
Dec 30, 202513.9113.9513.8313.9013.90-174,916
Dec 29, 202513.6913.9013.6913.9013.901.31%209,396
Dec 26, 202513.7313.7613.6913.7213.720.15%125,368
Dec 24, 202513.6313.7813.5813.7013.700.51%104,578
Dec 23, 202513.4513.6813.4513.6313.631.04%152,653
Dec 22, 202513.6813.7313.4813.4913.49-0.81%182,416
Dec 19, 202513.6113.7413.6013.6013.60-0.44%498,247
Dec 18, 202513.7313.7713.6313.6613.66-0.51%224,943
Dec 17, 202513.5913.7713.5913.7313.730.96%181,923
Dec 16, 202513.6513.6813.5413.6013.60-244,295
Dec 15, 202513.6013.6713.5313.6013.600.59%223,013
Dec 12, 202513.4913.5813.4213.5213.520.37%194,457
Dec 11, 202513.5313.6013.4313.4713.470.07%253,296
Dec 10, 202513.3213.4913.3013.4613.460.98%237,749
Dec 9, 202513.0513.4113.0013.3313.331.91%153,123