Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	12.06	12.30	11.96	12.06	12.06	-0.50%	241,343
May 22, 2025	12.27	12.35	12.10	12.12	12.12	-1.14%	250,856
May 21, 2025	12.48	12.49	12.25	12.26	12.26	-2.78%	191,874
May 20, 2025	12.61	12.69	12.58	12.61	12.61	-0.47%	153,562
May 19, 2025	12.62	12.69	12.56	12.67	12.67	-0.47%	152,708
May 16, 2025	12.73	12.75	12.67	12.73	12.73	0.16%	248,263
May 15, 2025	12.38	12.77	12.35	12.71	12.71	3.08%	259,750
May 14, 2025	12.55	12.56	12.28	12.33	12.33	-1.99%	243,344
May 13, 2025	12.82	12.87	12.55	12.58	12.58	-1.18%	268,575
May 12, 2025	12.79	12.84	12.52	12.73	12.73	1.11%	296,680
May 9, 2025	12.64	12.65	12.46	12.59	12.59	-0.55%	292,424
May 8, 2025	12.60	12.70	12.47	12.66	12.66	0.72%	278,104
May 7, 2025	12.78	12.86	12.46	12.57	12.57	-1.49%	660,272
May 6, 2025	12.68	12.84	12.54	12.76	12.76	1.43%	275,663
May 5, 2025	12.60	12.69	12.53	12.58	12.58	-1.10%	299,750
May 2, 2025	12.70	12.87	12.60	12.72	12.72	1.44%	298,824
May 1, 2025	12.56	12.69	11.78	12.54	12.54	-3.83%	612,636
Apr 30, 2025	13.06	13.11	12.81	13.04	12.99	-0.38%	245,391
Apr 29, 2025	13.13	13.24	13.07	13.09	13.04	-1.06%	167,486
Apr 28, 2025	13.08	13.25	13.04	13.23	13.18	0.76%	143,135
Apr 25, 2025	13.10	13.14	12.93	13.13	13.08	-0.08%	118,605
Apr 24, 2025	13.19	13.20	13.03	13.14	13.09	-0.45%	156,891
Apr 23, 2025	13.32	13.41	13.12	13.20	13.15	-0.23%	218,628
Apr 22, 2025	13.16	13.31	13.06	13.23	13.18	1.53%	208,659
Apr 21, 2025	13.17	13.21	12.94	13.03	12.98	-1.73%	126,791
Apr 17, 2025	13.17	13.40	13.11	13.26	13.21	0.68%	169,271
Apr 16, 2025	13.13	13.26	13.07	13.17	13.12	0.53%	154,130
Apr 15, 2025	13.09	13.23	13.09	13.10	13.05	0.08%	135,962
Apr 14, 2025	12.90	13.15	12.85	13.09	13.04	2.11%	316,206
Apr 11, 2025	12.62	12.85	12.46	12.82	12.77	1.02%	235,773
Apr 10, 2025	12.94	13.23	12.52	12.69	12.65	-2.76%	322,694
Apr 9, 2025	12.52	13.27	12.27	13.05	13.00	2.76%	332,126
Apr 8, 2025	13.24	13.33	12.53	12.70	12.66	-1.93%	348,543
Apr 7, 2025	13.17	13.34	12.61	12.95	12.90	-4.15%	654,570
Apr 4, 2025	13.93	14.02	13.49	13.51	13.46	-4.79%	476,869
Apr 3, 2025	14.50	14.60	14.17	14.19	14.14	-2.94%	247,218
Apr 2, 2025	14.53	14.72	14.49	14.62	14.57	-	221,635
Apr 1, 2025	14.56	14.67	14.33	14.62	14.57	0.34%	247,534
Mar 31, 2025	14.49	14.78	14.40	14.57	14.47	0.28%	241,193
Mar 28, 2025	14.49	14.56	14.31	14.53	14.43	0.55%	233,952
Mar 27, 2025	14.51	14.63	14.44	14.45	14.35	-0.07%	119,023
Mar 26, 2025	14.43	14.49	14.39	14.46	14.36	1.05%	165,537
Mar 25, 2025	14.52	14.53	14.20	14.31	14.22	-1.85%	191,894
Mar 24, 2025	14.47	14.61	14.38	14.58	14.48	1.67%	113,131
Mar 21, 2025	14.45	14.47	14.19	14.34	14.25	-1.10%	648,399
Mar 20, 2025	14.33	14.51	14.26	14.50	14.40	0.97%	200,696
Mar 19, 2025	14.51	14.56	14.19	14.36	14.27	-0.90%	262,638
Mar 18, 2025	14.45	14.73	14.30	14.49	14.39	1.19%	289,542
Mar 17, 2025	14.37	14.50	14.27	14.32	14.23	-1.10%	290,762
Mar 14, 2025	14.33	14.48	14.04	14.48	14.38	1.26%	240,771