Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	14.53	14.53	14.28	14.43	14.43	-1.10%	199,081
Nov 19, 2024	14.45	14.61	14.42	14.59	14.59	0.97%	226,221
Nov 18, 2024	14.19	14.57	14.19	14.45	14.45	0.77%	223,218
Nov 15, 2024	14.33	14.34	14.14	14.34	14.34	0.63%	193,938
Nov 14, 2024	14.56	14.60	14.19	14.25	14.25	-2.13%	217,283
Nov 13, 2024	14.74	14.80	14.51	14.56	14.56	-0.41%	199,508
Nov 12, 2024	14.70	14.78	14.54	14.62	14.62	-0.27%	304,751
Nov 11, 2024	14.45	14.68	14.35	14.66	14.66	1.52%	314,474
Nov 8, 2024	14.37	14.47	14.30	14.44	14.44	1.05%	262,280
Nov 7, 2024	14.32	14.48	14.22	14.29	14.29	-0.14%	204,273
Nov 6, 2024	14.50	14.65	14.08	14.31	14.31	1.49%	507,730
Nov 5, 2024	13.91	14.12	13.82	14.10	14.10	1.00%	233,997
Nov 4, 2024	13.59	14.06	13.59	13.96	13.96	2.35%	295,654
Nov 1, 2024	13.81	13.82	13.59	13.64	13.60	-1.02%	334,875
Oct 31, 2024	13.95	14.00	13.55	13.78	13.74	-1.92%	432,328
Oct 30, 2024	14.10	14.22	13.90	14.05	14.01	-0.78%	303,847
Oct 29, 2024	14.16	14.25	14.14	14.16	14.12	-0.84%	137,486
Oct 28, 2024	14.26	14.35	14.26	14.28	14.24	0.78%	109,781
Oct 25, 2024	14.36	14.37	14.17	14.17	14.13	-0.77%	105,830
Oct 24, 2024	14.15	14.32	14.15	14.28	14.24	0.71%	174,960
Oct 23, 2024	14.01	14.18	13.94	14.18	14.14	0.93%	161,369
Oct 22, 2024	14.14	14.22	14.04	14.05	14.01	-0.99%	114,000
Oct 21, 2024	14.42	14.43	14.07	14.19	14.15	-2.07%	308,668
Oct 18, 2024	14.40	14.54	14.34	14.49	14.45	0.69%	192,983
Oct 17, 2024	14.41	14.46	14.27	14.39	14.35	-0.48%	203,756
Oct 16, 2024	14.25	14.50	14.25	14.46	14.42	1.54%	271,145
Oct 15, 2024	14.06	14.32	14.03	14.24	14.20	1.28%	306,994
Oct 14, 2024	14.16	14.19	13.95	14.06	14.02	-0.64%	263,931
Oct 11, 2024	14.06	14.24	13.96	14.15	14.11	0.78%	409,542
Oct 10, 2024	14.30	14.30	13.98	14.04	14.00	-2.09%	469,681
Oct 9, 2024	14.00	14.53	13.98	14.34	14.30	6.46%	931,355
Oct 8, 2024	13.34	13.47	13.26	13.47	13.43	1.35%	156,081
Oct 7, 2024	13.22	13.29	13.19	13.29	13.25	-0.15%	139,159
Oct 4, 2024	13.25	13.38	13.13	13.31	13.27	0.53%	143,848
Oct 3, 2024	13.23	13.29	13.17	13.24	13.20	-0.60%	154,365
Oct 2, 2024	13.32	13.40	13.23	13.32	13.28	-0.97%	171,354
Oct 1, 2024	13.55	13.60	13.31	13.45	13.37	-0.59%	256,443
Sep 30, 2024	13.43	13.53	13.33	13.53	13.45	0.67%	370,110
Sep 27, 2024	13.36	13.48	13.32	13.44	13.36	1.13%	200,483
Sep 26, 2024	13.25	13.33	13.19	13.29	13.21	-0.30%	293,501
Sep 25, 2024	13.49	13.49	13.28	13.33	13.25	-0.97%	238,929
Sep 24, 2024	13.51	13.53	13.41	13.46	13.38	-	243,422
Sep 23, 2024	13.29	13.53	13.29	13.46	13.38	1.58%	178,161
Sep 20, 2024	13.25	13.37	13.20	13.25	13.17	-0.38%	1,455,598
Sep 19, 2024	13.31	13.32	13.08	13.30	13.22	1.45%	201,425
Sep 18, 2024	13.18	13.40	13.10	13.11	13.03	-0.76%	197,721
Sep 17, 2024	13.36	13.38	13.19	13.21	13.13	-1.12%	197,558
Sep 16, 2024	13.50	13.52	13.33	13.36	13.28	-0.60%	307,332
Sep 13, 2024	13.34	13.45	13.31	13.44	13.36	1.66%	318,395
Sep 12, 2024	12.94	13.28	12.94	13.22	13.14	2.56%	261,068
Sep 11, 2024	12.88	12.92	12.71	12.89	12.81	-0.46%	251,318
Sep 10, 2024	13.06	13.06	12.78	12.95	12.87	-0.31%	210,447
Sep 9, 2024	12.95	13.05	12.78	12.99	12.91	-0.69%	275,882
Sep 6, 2024	13.17	13.20	12.99	13.08	13.00	-0.15%	176,188
Sep 5, 2024	13.07	13.13	12.98	13.10	13.02	0.69%	220,768
Sep 4, 2024	13.21	13.25	12.94	13.01	12.93	-1.51%	229,834
Sep 3, 2024	13.29	13.42	13.21	13.21	13.09	-1.56%	293,436
Aug 30, 2024	13.42	13.47	13.33	13.42	13.30	0.60%	564,299
Aug 29, 2024	13.46	13.46	13.28	13.34	13.22	-0.74%	278,413
Aug 28, 2024	13.58	13.65	13.42	13.44	13.32	-0.96%	321,335
Aug 27, 2024	13.58	13.63	13.50	13.57	13.45	-0.15%	145,372
Aug 26, 2024	13.49	13.67	13.41	13.59	13.47	1.42%	305,782
Aug 23, 2024	13.29	13.51	13.21	13.40	13.28	1.52%	305,158
Aug 22, 2024	13.26	13.31	13.14	13.20	13.08	-0.60%	213,238
Aug 21, 2024	13.17	13.31	13.11	13.28	13.16	0.91%	266,152
Aug 20, 2024	13.25	13.29	13.08	13.16	13.04	-0.90%	329,679
Aug 19, 2024	13.35	13.41	13.26	13.28	13.16	-0.38%	260,515
Aug 16, 2024	13.37	13.42	13.21	13.33	13.21	-0.45%	433,838
Aug 15, 2024	13.40	13.45	13.19	13.39	13.27	1.36%	369,079
Aug 14, 2024	13.33	13.33	13.17	13.21	13.09	-0.38%	198,978
Aug 13, 2024	13.32	13.36	13.11	13.26	13.14	0.84%	201,768
Aug 12, 2024	13.16	13.17	12.91	13.15	13.03	0.15%	239,554
Aug 9, 2024	13.13	13.21	13.03	13.13	13.01	0.15%	351,649
Aug 8, 2024	13.16	13.31	13.04	13.11	12.99	0.38%	234,158
Aug 7, 2024	13.41	13.43	13.05	13.06	12.94	-2.10%	194,023
Aug 6, 2024	12.84	13.42	12.84	13.34	13.22	3.89%	346,353
Aug 5, 2024	13.10	13.20	12.81	12.84	12.72	-4.18%	337,959
Aug 2, 2024	13.57	13.57	13.32	13.40	13.28	-2.12%	320,421
Aug 1, 2024	13.76	14.04	13.55	13.69	13.52	-0.80%	332,682
Jul 31, 2024	14.04	14.05	13.77	13.80	13.63	-1.71%	329,808
Jul 30, 2024	13.75	14.04	13.67	14.04	13.87	2.33%	371,093
Jul 29, 2024	13.92	13.96	13.66	13.72	13.55	-1.58%	355,123
Jul 26, 2024	14.03	14.07	13.84	13.94	13.77	0.07%	648,790
Jul 25, 2024	14.10	14.25	13.93	13.93	13.76	-0.21%	281,645
Jul 24, 2024	14.31	14.49	13.95	13.96	13.79	-2.45%	323,483
Jul 23, 2024	14.12	14.37	14.05	14.31	14.14	1.13%	318,062
Jul 22, 2024	13.98	14.20	13.92	14.15	13.98	1.43%	264,527
Jul 19, 2024	14.04	14.06	13.85	13.95	13.78	-0.14%	245,577
Jul 18, 2024	13.98	14.16	13.93	13.97	13.80	-0.71%	688,893
Jul 17, 2024	14.05	14.23	14.02	14.07	13.90	-	495,018
Jul 16, 2024	13.95	14.12	13.94	14.07	13.90	1.37%	313,291
Jul 15, 2024	13.74	13.89	13.62	13.88	13.71	1.46%	403,471
Jul 12, 2024	13.80	13.86	13.63	13.68	13.51	-0.15%	413,346
Jul 11, 2024	13.45	13.74	13.44	13.70	13.53	2.85%	425,577
Jul 10, 2024	13.25	13.32	13.18	13.32	13.16	0.76%	251,172
Jul 9, 2024	13.21	13.22	13.11	13.22	13.06	0.23%	117,563
Jul 8, 2024	13.21	13.34	13.19	13.19	13.03	-0.23%	191,287
Jul 5, 2024	13.14	13.27	13.07	13.22	13.06	0.08%	179,458
Jul 3, 2024	13.16	13.24	13.14	13.21	13.01	0.23%	109,376
Jul 2, 2024	13.15	13.25	13.15	13.18	12.98	0.23%	166,494