Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
11.62
-0.06 (-0.51%)
Oct 8, 2025, 9:46 AM EDT - Market open
Whitestone REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.68 | 11.68 | 11.63 | 11.64 | - | -0.39% | 5,040 |
| 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 |
| Aug 18, 2025 | 12.14 | 12.29 | 12.14 | 12.27 | 12.18 | 0.82% | 211,998 |
| Aug 15, 2025 | 12.18 | 12.20 | 12.07 | 12.17 | 12.08 | -0.08% | 318,960 |
| Aug 14, 2025 | 12.26 | 12.29 | 12.12 | 12.18 | 12.09 | -1.22% | 133,123 |
| Aug 13, 2025 | 12.29 | 12.37 | 12.21 | 12.33 | 12.24 | 0.74% | 186,135 |
| Aug 12, 2025 | 12.02 | 12.27 | 12.00 | 12.24 | 12.15 | 2.09% | 184,543 |
| Aug 11, 2025 | 11.95 | 12.05 | 11.89 | 11.99 | 11.90 | 0.17% | 168,561 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.95 | 11.97 | 11.88 | -1.07% | 95,465 |
| Aug 7, 2025 | 12.20 | 12.20 | 11.97 | 12.10 | 12.01 | -0.49% | 140,569 |
| Aug 6, 2025 | 12.21 | 12.23 | 12.10 | 12.16 | 12.07 | -0.08% | 173,125 |
| Aug 5, 2025 | 12.16 | 12.22 | 12.08 | 12.17 | 12.08 | 0.41% | 179,009 |
| Aug 4, 2025 | 11.80 | 12.12 | 11.80 | 12.12 | 12.03 | 2.71% | 249,330 |
| Aug 1, 2025 | 12.13 | 12.23 | 11.80 | 11.80 | 11.72 | -3.20% | 264,090 |
| Jul 31, 2025 | 12.39 | 12.63 | 12.11 | 12.19 | 12.06 | -1.61% | 297,092 |
| Jul 30, 2025 | 12.72 | 12.79 | 12.33 | 12.39 | 12.26 | -2.29% | 325,934 |