Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
12.14
-0.10 (-0.82%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.1712.1711.9912.1412.14-0.82%252,417
Oct 27, 202512.2212.2712.1212.2412.240.33%154,513
Oct 24, 202512.1712.2412.1112.2012.200.41%151,132
Oct 23, 202512.1512.1712.0312.1512.15-163,648
Oct 22, 202512.0912.1712.0212.1512.150.75%176,498
Oct 21, 202512.0612.1412.0012.0612.06-0.08%155,174
Oct 20, 202511.9412.0811.8612.0712.071.43%168,995
Oct 17, 202511.8311.9211.7911.9011.900.59%158,748
Oct 16, 202511.9811.9811.8011.8311.83-1.25%142,841
Oct 15, 202511.8912.0811.8911.9811.980.93%150,821
Oct 14, 202511.6711.9011.6311.8711.871.02%174,272
Oct 13, 202511.4911.7811.4511.7511.752.53%264,192
Oct 10, 202511.6811.7211.4311.4611.46-1.38%192,025
Oct 9, 202511.7211.8011.5811.6211.62-0.85%137,962
Oct 8, 202511.6811.7411.5811.7211.720.34%157,363
Oct 7, 202511.8211.8311.6611.6811.68-1.60%239,881
Oct 6, 202512.0112.0311.8411.8711.87-1.66%308,947
Oct 3, 202512.1012.2312.0512.0712.07-0.08%275,639
Oct 2, 202512.1412.1711.9412.0812.08-0.82%208,828
Oct 1, 202512.1312.2212.1012.1812.18-0.81%151,106
Sep 30, 202512.2012.3012.1912.2812.240.24%219,566
Sep 29, 202512.4912.5012.1912.2512.21-2.00%264,720
Sep 26, 202512.6712.6712.4312.5012.45-0.95%168,968
Sep 25, 202512.7312.7812.5512.6212.57-1.17%174,806
Sep 24, 202512.8012.8212.6812.7712.72-0.62%148,403
Sep 23, 202512.7912.8812.7712.8512.800.47%138,675
Sep 22, 202512.8012.8812.6012.7912.740.47%168,227
Sep 19, 202512.9313.0712.7012.7312.68-1.62%590,527
Sep 18, 202512.7212.9712.7212.9412.891.73%326,063
Sep 17, 202512.7412.9312.6512.7212.67-0.47%351,338
Sep 16, 202512.8612.9012.7212.7812.73-1.16%167,776
Sep 15, 202513.0513.0512.8812.9312.88-0.69%186,041
Sep 12, 202513.1113.1413.0013.0212.97-0.84%100,075
Sep 11, 202512.8313.1512.8213.1313.082.18%172,614
Sep 10, 202512.8212.8712.7512.8512.800.23%133,277
Sep 9, 202512.8812.9512.7912.8212.77-1.08%110,525
Sep 8, 202512.9813.0312.8812.9612.91-1.67%276,776
Sep 5, 202513.0713.2413.0013.1813.130.92%363,943
Sep 4, 202512.9513.0612.9313.0613.011.40%111,791
Sep 3, 202512.8212.9512.8212.8812.83-0.08%132,342
Sep 2, 202513.0213.0912.8712.8912.84-2.05%219,760
Aug 29, 202513.0013.1912.9713.1613.071.54%248,015
Aug 28, 202513.0213.0212.8612.9612.87-0.31%174,759
Aug 27, 202512.7713.0312.7713.0012.911.33%156,282
Aug 26, 202512.8712.9012.8112.8312.74-0.08%187,503
Aug 25, 202512.9312.9412.8012.8412.75-0.70%166,872
Aug 22, 202512.7613.0112.6912.9312.841.89%234,836
Aug 21, 202512.3612.7612.3612.6912.602.34%300,650
Aug 20, 202512.4512.5112.3412.4012.310.08%116,745
Aug 19, 202512.3112.4912.3112.3912.300.98%136,558