Skip to main content
logo
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
16.27
+0.02 (0.12%)
Mar 13, 2026, 4:00 PM EDT - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.3016.4316.1016.2716.270.12%216,771
Mar 12, 202616.4316.5616.2316.2516.25-2.11%213,302
Mar 11, 202616.2716.6116.1516.6016.602.09%369,183
Mar 10, 202616.0716.3516.0016.2616.260.37%302,576
Mar 9, 202615.9416.2315.7116.2016.201.50%575,269
Mar 6, 202616.0016.0015.4615.9615.966.26%607,530
Mar 5, 202615.0415.0914.8615.0215.02-1.25%221,353
Mar 4, 202615.2715.2715.0415.2115.210.53%203,589
Mar 3, 202615.0415.2414.8915.1315.13-0.85%158,017
Mar 2, 202614.9215.2614.6215.2615.260.46%306,301
Feb 27, 202615.3515.4315.0915.1915.19-1.04%287,127
Feb 26, 202615.5015.5015.1315.3515.350.99%294,202
Feb 25, 202614.9615.2014.8515.2015.201.27%197,511
Feb 24, 202615.2815.3115.0115.0115.01-1.57%248,973
Feb 23, 202615.2615.3715.1615.2515.250.20%235,603
Feb 20, 202614.9915.2214.9215.2215.221.74%399,957
Feb 19, 202614.8115.0014.7614.9614.960.74%235,669
Feb 18, 202615.2015.2214.8414.8514.85-2.50%204,418
Feb 17, 202615.2115.3215.0915.2315.230.13%132,323
Feb 13, 202614.9615.2914.9515.2115.211.40%142,527
Feb 12, 202615.0715.1714.8115.0015.000.40%192,312
Feb 11, 202615.0715.0714.8414.9414.94-0.40%134,169
Feb 10, 202615.0215.1014.9915.0015.00-148,171
Feb 9, 202614.9415.0714.8415.0015.000.07%166,002
Feb 6, 202614.9315.0914.8614.9914.990.20%207,887
Feb 5, 202614.8114.9914.7214.9614.961.77%232,645
Feb 4, 202614.6514.8014.5514.7014.702.15%181,825
Feb 3, 202614.4314.5814.2914.3914.39-0.35%167,622
Feb 2, 202614.2914.5214.2414.4414.441.40%187,755
Jan 30, 202614.0714.3414.0514.2414.241.06%236,753
Jan 29, 202613.9414.1713.9014.0914.091.22%198,694
Jan 28, 202614.2814.3713.8813.9213.92-2.32%182,356
Jan 27, 202614.1014.2514.0714.2514.250.85%144,636
Jan 26, 202614.1814.2614.0614.1314.13-0.35%164,048
Jan 23, 202614.1414.2513.9814.1814.180.07%149,952
Jan 22, 202614.2614.5014.1714.1714.17-0.63%169,391
Jan 21, 202614.1014.2814.0014.2614.261.13%220,945
Jan 20, 202614.0714.1713.9414.1014.10-0.21%192,335
Jan 16, 202614.0314.1513.9114.1314.130.21%190,635
Jan 15, 202613.9714.1113.9714.1014.100.79%180,376
Jan 14, 202613.8513.9913.7813.9913.991.30%153,299
Jan 13, 202614.0114.0113.7813.8113.81-0.58%173,184
Jan 12, 202613.9314.0713.8313.8913.89-0.71%223,242
Jan 9, 202614.2214.2413.9213.9913.99-1.82%179,822
Jan 8, 202614.0614.3513.9814.2514.251.35%208,994
Jan 7, 202614.0714.0713.8814.0614.060.36%185,284
Jan 6, 202613.7514.0113.6814.0114.012.64%285,074
Jan 5, 202613.7013.7613.6013.6513.65-1.16%186,163
Jan 2, 202613.7513.9113.5713.8113.81-0.58%198,389
Dec 31, 202513.9113.9513.7213.8913.89-0.07%231,775