Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
12.75
+0.21 (1.67%)
May 2, 2025, 4:00 PM EDT - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202512.7012.8712.6012.7212.721.44%298,773
May 1, 202512.5612.6911.7812.5412.54-3.83%612,636
Apr 30, 202513.0613.1112.8113.0412.99-0.38%245,391
Apr 29, 202513.1313.2413.0713.0913.04-1.06%167,486
Apr 28, 202513.0813.2513.0413.2313.180.76%143,135
Apr 25, 202513.1013.1412.9313.1313.08-0.08%118,605
Apr 24, 202513.1913.2013.0313.1413.09-0.45%156,891
Apr 23, 202513.3213.4113.1213.2013.15-0.23%218,628
Apr 22, 202513.1613.3113.0613.2313.181.53%208,659
Apr 21, 202513.1713.2112.9413.0312.98-1.73%126,791
Apr 17, 202513.1713.4013.1113.2613.210.68%169,271
Apr 16, 202513.1313.2613.0713.1713.120.53%154,130
Apr 15, 202513.0913.2313.0913.1013.050.08%135,962
Apr 14, 202512.9013.1512.8513.0913.042.11%316,206
Apr 11, 202512.6212.8512.4612.8212.771.02%235,773
Apr 10, 202512.9413.2312.5212.6912.65-2.76%322,694
Apr 9, 202512.5213.2712.2713.0513.002.76%332,126
Apr 8, 202513.2413.3312.5312.7012.66-1.93%348,543
Apr 7, 202513.1713.3412.6112.9512.90-4.15%654,570
Apr 4, 202513.9314.0213.4913.5113.46-4.79%476,869
Apr 3, 202514.5014.6014.1714.1914.14-2.94%247,218
Apr 2, 202514.5314.7214.4914.6214.57-221,635
Apr 1, 202514.5614.6714.3314.6214.570.34%247,534
Mar 31, 202514.4914.7814.4014.5714.470.28%241,193
Mar 28, 202514.4914.5614.3114.5314.430.55%233,952
Mar 27, 202514.5114.6314.4414.4514.35-0.07%119,023
Mar 26, 202514.4314.4914.3914.4614.361.05%165,537
Mar 25, 202514.5214.5314.2014.3114.22-1.85%191,894
Mar 24, 202514.4714.6114.3814.5814.481.67%113,131
Mar 21, 202514.4514.4714.1914.3414.25-1.10%648,399
Mar 20, 202514.3314.5114.2614.5014.400.97%200,696
Mar 19, 202514.5114.5614.1914.3614.27-0.90%262,638
Mar 18, 202514.4514.7314.3014.4914.391.19%289,542
Mar 17, 202514.3714.5014.2714.3214.23-1.10%290,762
Mar 14, 202514.3314.4814.0414.4814.381.26%240,771
Mar 13, 202514.3214.4614.1714.3014.21-0.28%329,634
Mar 12, 202514.0914.3813.9114.3414.251.77%330,167
Mar 11, 202514.2014.3413.8714.0914.00-1.12%372,722
Mar 10, 202514.2714.3213.9914.2514.16-0.07%350,279
Mar 7, 202513.7514.2813.6814.2614.173.86%446,621
Mar 6, 202513.6113.8313.4713.7313.64-0.15%258,528
Mar 5, 202513.9214.0913.6913.7513.66-2.14%297,324
Mar 4, 202513.7514.3813.7514.0513.963.46%586,010
Mar 3, 202513.5113.6613.4613.5813.49-0.29%264,184
Feb 28, 202513.4413.6513.4213.6213.491.79%262,983
Feb 27, 202513.3213.4113.2813.3813.250.53%181,884
Feb 26, 202513.3713.4313.2313.3113.18-0.67%141,703
Feb 25, 202513.4213.5013.3713.4013.270.37%254,794
Feb 24, 202513.2913.4513.2613.3513.220.23%134,595
Feb 21, 202513.5613.5613.2313.3213.19-0.97%270,648