Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	12.17	12.17	11.99	12.14	12.14	-0.82%	252,417
Oct 27, 2025	12.22	12.27	12.12	12.24	12.24	0.33%	154,513
Oct 24, 2025	12.17	12.24	12.11	12.20	12.20	0.41%	151,132
Oct 23, 2025	12.15	12.17	12.03	12.15	12.15	-	163,648
Oct 22, 2025	12.09	12.17	12.02	12.15	12.15	0.75%	176,498
Oct 21, 2025	12.06	12.14	12.00	12.06	12.06	-0.08%	155,174
Oct 20, 2025	11.94	12.08	11.86	12.07	12.07	1.43%	168,995
Oct 17, 2025	11.83	11.92	11.79	11.90	11.90	0.59%	158,748
Oct 16, 2025	11.98	11.98	11.80	11.83	11.83	-1.25%	142,841
Oct 15, 2025	11.89	12.08	11.89	11.98	11.98	0.93%	150,821
Oct 14, 2025	11.67	11.90	11.63	11.87	11.87	1.02%	174,272
Oct 13, 2025	11.49	11.78	11.45	11.75	11.75	2.53%	264,192
Oct 10, 2025	11.68	11.72	11.43	11.46	11.46	-1.38%	192,025
Oct 9, 2025	11.72	11.80	11.58	11.62	11.62	-0.85%	137,962
Oct 8, 2025	11.68	11.74	11.58	11.72	11.72	0.34%	157,363
Oct 7, 2025	11.82	11.83	11.66	11.68	11.68	-1.60%	239,881
Oct 6, 2025	12.01	12.03	11.84	11.87	11.87	-1.66%	308,947
Oct 3, 2025	12.10	12.23	12.05	12.07	12.07	-0.08%	275,639
Oct 2, 2025	12.14	12.17	11.94	12.08	12.08	-0.82%	208,828
Oct 1, 2025	12.13	12.22	12.10	12.18	12.18	-0.81%	151,106
Sep 30, 2025	12.20	12.30	12.19	12.28	12.24	0.24%	219,566
Sep 29, 2025	12.49	12.50	12.19	12.25	12.21	-2.00%	264,720
Sep 26, 2025	12.67	12.67	12.43	12.50	12.45	-0.95%	168,968
Sep 25, 2025	12.73	12.78	12.55	12.62	12.57	-1.17%	174,806
Sep 24, 2025	12.80	12.82	12.68	12.77	12.72	-0.62%	148,403
Sep 23, 2025	12.79	12.88	12.77	12.85	12.80	0.47%	138,675
Sep 22, 2025	12.80	12.88	12.60	12.79	12.74	0.47%	168,227
Sep 19, 2025	12.93	13.07	12.70	12.73	12.68	-1.62%	590,527
Sep 18, 2025	12.72	12.97	12.72	12.94	12.89	1.73%	326,063
Sep 17, 2025	12.74	12.93	12.65	12.72	12.67	-0.47%	351,338
Sep 16, 2025	12.86	12.90	12.72	12.78	12.73	-1.16%	167,776
Sep 15, 2025	13.05	13.05	12.88	12.93	12.88	-0.69%	186,041
Sep 12, 2025	13.11	13.14	13.00	13.02	12.97	-0.84%	100,075
Sep 11, 2025	12.83	13.15	12.82	13.13	13.08	2.18%	172,614
Sep 10, 2025	12.82	12.87	12.75	12.85	12.80	0.23%	133,277
Sep 9, 2025	12.88	12.95	12.79	12.82	12.77	-1.08%	110,525
Sep 8, 2025	12.98	13.03	12.88	12.96	12.91	-1.67%	276,776
Sep 5, 2025	13.07	13.24	13.00	13.18	13.13	0.92%	363,943
Sep 4, 2025	12.95	13.06	12.93	13.06	13.01	1.40%	111,791
Sep 3, 2025	12.82	12.95	12.82	12.88	12.83	-0.08%	132,342
Sep 2, 2025	13.02	13.09	12.87	12.89	12.84	-2.05%	219,760
Aug 29, 2025	13.00	13.19	12.97	13.16	13.07	1.54%	248,015
Aug 28, 2025	13.02	13.02	12.86	12.96	12.87	-0.31%	174,759
Aug 27, 2025	12.77	13.03	12.77	13.00	12.91	1.33%	156,282
Aug 26, 2025	12.87	12.90	12.81	12.83	12.74	-0.08%	187,503
Aug 25, 2025	12.93	12.94	12.80	12.84	12.75	-0.70%	166,872
Aug 22, 2025	12.76	13.01	12.69	12.93	12.84	1.89%	234,836
Aug 21, 2025	12.36	12.76	12.36	12.69	12.60	2.34%	300,650
Aug 20, 2025	12.45	12.51	12.34	12.40	12.31	0.08%	116,745
Aug 19, 2025	12.31	12.49	12.31	12.39	12.30	0.98%	136,558