Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	12.52	12.77	12.50	12.62	12.62	0.16%	289,810
Jul 7, 2025	12.64	12.83	12.48	12.60	12.60	-1.10%	326,100
Jul 3, 2025	12.70	12.81	12.67	12.74	12.74	0.16%	132,060
Jul 2, 2025	12.60	12.74	12.48	12.72	12.72	1.44%	236,609
Jul 1, 2025	12.39	12.69	12.35	12.54	12.54	0.48%	239,085
Jun 30, 2025	12.53	12.53	12.33	12.48	12.44	-0.40%	282,407
Jun 27, 2025	12.55	12.60	12.37	12.53	12.49	-0.08%	785,007
Jun 26, 2025	12.21	12.55	12.20	12.54	12.50	2.79%	410,101
Jun 25, 2025	12.49	12.50	12.19	12.20	12.16	-2.63%	239,047
Jun 24, 2025	12.58	12.65	12.49	12.53	12.49	-0.40%	226,806
Jun 23, 2025	12.29	12.59	12.29	12.58	12.54	2.44%	305,674
Jun 20, 2025	12.46	12.54	12.24	12.28	12.24	-0.97%	418,679
Jun 18, 2025	12.27	12.54	12.27	12.40	12.36	0.65%	278,159
Jun 17, 2025	12.24	12.44	12.08	12.32	12.28	0.65%	266,948
Jun 16, 2025	12.48	12.54	12.19	12.24	12.20	-1.29%	273,818
Jun 13, 2025	12.35	12.41	12.21	12.40	12.36	-0.16%	228,328
Jun 12, 2025	12.42	12.50	12.37	12.42	12.38	-0.16%	189,392
Jun 11, 2025	12.59	12.63	12.44	12.44	12.40	-0.96%	169,552
Jun 10, 2025	12.51	12.64	12.43	12.56	12.52	0.80%	129,613
Jun 9, 2025	12.30	12.49	12.23	12.46	12.42	1.22%	161,501
Jun 6, 2025	12.37	12.45	12.23	12.31	12.27	0.41%	188,828
Jun 5, 2025	12.30	12.30	12.07	12.26	12.22	0.16%	174,143
Jun 4, 2025	12.26	12.30	12.20	12.24	12.20	-0.41%	192,146
Jun 3, 2025	12.30	12.39	12.24	12.29	12.25	-0.73%	143,555
Jun 2, 2025	12.28	12.41	12.10	12.38	12.34	0.49%	274,753
May 30, 2025	12.34	12.39	12.26	12.32	12.23	-0.24%	213,381
May 29, 2025	12.15	12.36	12.13	12.35	12.26	1.65%	225,975
May 28, 2025	12.35	12.39	12.11	12.15	12.06	-1.30%	211,043
May 27, 2025	12.20	12.38	12.06	12.31	12.22	2.07%	209,863
May 23, 2025	12.06	12.30	11.96	12.06	11.97	-0.50%	241,355
May 22, 2025	12.27	12.35	12.10	12.12	12.03	-1.14%	250,856
May 21, 2025	12.48	12.49	12.25	12.26	12.17	-2.78%	191,874
May 20, 2025	12.61	12.69	12.58	12.61	12.52	-0.47%	153,562
May 19, 2025	12.62	12.69	12.56	12.67	12.58	-0.47%	152,708
May 16, 2025	12.73	12.75	12.67	12.73	12.64	0.16%	248,263
May 15, 2025	12.38	12.77	12.35	12.71	12.62	3.08%	259,750
May 14, 2025	12.55	12.56	12.28	12.33	12.24	-1.99%	243,344
May 13, 2025	12.82	12.87	12.55	12.58	12.49	-1.18%	268,575
May 12, 2025	12.79	12.84	12.52	12.73	12.64	1.11%	296,680
May 9, 2025	12.64	12.65	12.46	12.59	12.50	-0.55%	292,424
May 8, 2025	12.60	12.70	12.47	12.66	12.57	0.72%	278,104
May 7, 2025	12.78	12.86	12.46	12.57	12.48	-1.49%	660,272
May 6, 2025	12.68	12.84	12.54	12.76	12.67	1.43%	275,663
May 5, 2025	12.60	12.69	12.53	12.58	12.49	-1.10%	299,750
May 2, 2025	12.70	12.87	12.60	12.72	12.63	1.44%	298,824
May 1, 2025	12.56	12.69	11.78	12.54	12.45	-3.83%	612,636
Apr 30, 2025	13.06	13.11	12.81	13.04	12.90	-0.38%	245,391
Apr 29, 2025	13.13	13.24	13.07	13.09	12.95	-1.06%	167,486
Apr 28, 2025	13.08	13.25	13.04	13.23	13.09	0.76%	143,135
Apr 25, 2025	13.10	13.14	12.93	13.13	12.99	-0.08%	118,605