Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.94	14.13	13.89	14.01	-	0.65%	74,156
Jan 28, 2026	14.28	14.37	13.88	13.92	13.92	-2.32%	182,356
Jan 27, 2026	14.10	14.25	14.07	14.25	14.25	0.85%	144,636
Jan 26, 2026	14.18	14.26	14.06	14.13	14.13	-0.35%	164,048
Jan 23, 2026	14.14	14.25	13.98	14.18	14.18	0.07%	149,952
Jan 22, 2026	14.26	14.50	14.17	14.17	14.17	-0.63%	169,391
Jan 21, 2026	14.10	14.28	14.00	14.26	14.26	1.13%	220,945
Jan 20, 2026	14.07	14.17	13.94	14.10	14.10	-0.21%	192,335
Jan 16, 2026	14.03	14.15	13.91	14.13	14.13	0.21%	190,635
Jan 15, 2026	13.97	14.11	13.97	14.10	14.10	0.79%	180,376
Jan 14, 2026	13.85	13.99	13.78	13.99	13.99	1.30%	153,299
Jan 13, 2026	14.01	14.01	13.78	13.81	13.81	-0.58%	173,184
Jan 12, 2026	13.93	14.07	13.83	13.89	13.89	-0.71%	223,242
Jan 9, 2026	14.22	14.24	13.92	13.99	13.99	-1.82%	179,822
Jan 8, 2026	14.06	14.35	13.98	14.25	14.25	1.35%	208,994
Jan 7, 2026	14.07	14.07	13.88	14.06	14.06	0.36%	185,284
Jan 6, 2026	13.75	14.01	13.68	14.01	14.01	2.64%	285,074
Jan 5, 2026	13.70	13.76	13.60	13.65	13.65	-1.16%	186,163
Jan 2, 2026	13.75	13.91	13.57	13.81	13.81	-0.58%	198,389
Dec 31, 2025	13.91	13.95	13.72	13.89	13.89	-0.07%	231,775
Dec 30, 2025	13.91	13.95	13.83	13.90	13.90	-	174,916
Dec 29, 2025	13.69	13.90	13.69	13.90	13.90	1.31%	209,396
Dec 26, 2025	13.73	13.76	13.69	13.72	13.72	0.15%	125,368
Dec 24, 2025	13.63	13.78	13.58	13.70	13.70	0.51%	104,578
Dec 23, 2025	13.45	13.68	13.45	13.63	13.63	1.04%	152,653
Dec 22, 2025	13.68	13.73	13.48	13.49	13.49	-0.81%	182,416
Dec 19, 2025	13.61	13.74	13.60	13.60	13.60	-0.44%	498,247
Dec 18, 2025	13.73	13.77	13.63	13.66	13.66	-0.51%	224,943
Dec 17, 2025	13.59	13.77	13.59	13.73	13.73	0.96%	181,923
Dec 16, 2025	13.65	13.68	13.54	13.60	13.60	-	244,295
Dec 15, 2025	13.60	13.67	13.53	13.60	13.60	0.59%	223,013
Dec 12, 2025	13.49	13.58	13.42	13.52	13.52	0.37%	194,457
Dec 11, 2025	13.53	13.60	13.43	13.47	13.47	0.07%	253,296
Dec 10, 2025	13.32	13.49	13.30	13.46	13.46	0.98%	237,749
Dec 9, 2025	13.05	13.41	13.00	13.33	13.33	1.91%	153,123
Dec 8, 2025	13.25	13.25	13.08	13.08	13.08	-1.06%	176,167
Dec 5, 2025	13.27	13.31	13.18	13.22	13.22	-0.15%	174,488
Dec 4, 2025	13.20	13.33	13.20	13.24	13.24	-0.15%	197,599
Dec 3, 2025	13.22	13.33	13.17	13.26	13.26	0.45%	153,761
Dec 2, 2025	13.19	13.25	13.08	13.20	13.20	0.76%	198,187
Dec 1, 2025	13.18	13.26	13.10	13.10	13.10	-1.43%	274,331
Nov 28, 2025	13.37	13.39	13.28	13.29	13.25	-0.60%	93,640
Nov 26, 2025	13.30	13.61	13.30	13.37	13.32	0.15%	383,945
Nov 25, 2025	13.15	13.50	13.15	13.35	13.30	1.44%	250,557
Nov 24, 2025	13.38	13.41	13.16	13.16	13.12	-1.79%	329,990
Nov 21, 2025	13.23	13.48	13.19	13.40	13.35	1.52%	193,042
Nov 20, 2025	13.22	13.29	13.16	13.20	13.16	0.61%	150,278
Nov 19, 2025	13.07	13.15	12.93	13.12	13.08	0.08%	229,162
Nov 18, 2025	13.33	13.33	13.09	13.11	13.07	-0.38%	224,676
Nov 17, 2025	13.40	13.44	13.11	13.16	13.12	-1.42%	203,136