Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2025	12.94	13.23	12.52	12.69	12.69	-2.76%	322,255
Apr 9, 2025	12.52	13.27	12.27	13.05	13.05	2.76%	332,126
Apr 8, 2025	13.24	13.33	12.53	12.70	12.70	-1.93%	348,543
Apr 7, 2025	13.17	13.34	12.61	12.95	12.95	-4.15%	654,570
Apr 4, 2025	13.93	14.02	13.49	13.51	13.51	-4.79%	476,869
Apr 3, 2025	14.50	14.60	14.17	14.19	14.19	-2.94%	247,218
Apr 2, 2025	14.53	14.72	14.49	14.62	14.62	-	221,635
Apr 1, 2025	14.56	14.67	14.33	14.62	14.62	0.34%	247,534
Mar 31, 2025	14.49	14.78	14.40	14.57	14.53	0.28%	241,193
Mar 28, 2025	14.49	14.56	14.31	14.53	14.49	0.55%	233,952
Mar 27, 2025	14.51	14.63	14.44	14.45	14.41	-0.07%	119,023
Mar 26, 2025	14.43	14.49	14.39	14.46	14.42	1.05%	165,537
Mar 25, 2025	14.52	14.53	14.20	14.31	14.27	-1.85%	191,894
Mar 24, 2025	14.47	14.61	14.38	14.58	14.54	1.67%	113,131
Mar 21, 2025	14.45	14.47	14.19	14.34	14.30	-1.10%	648,399
Mar 20, 2025	14.33	14.51	14.26	14.50	14.46	0.97%	200,696
Mar 19, 2025	14.51	14.56	14.19	14.36	14.32	-0.90%	262,638
Mar 18, 2025	14.45	14.73	14.30	14.49	14.45	1.19%	289,542
Mar 17, 2025	14.37	14.50	14.27	14.32	14.28	-1.10%	290,762
Mar 14, 2025	14.33	14.48	14.04	14.48	14.44	1.26%	240,771
Mar 13, 2025	14.32	14.46	14.17	14.30	14.26	-0.28%	329,634
Mar 12, 2025	14.09	14.38	13.91	14.34	14.30	1.77%	330,167
Mar 11, 2025	14.20	14.34	13.87	14.09	14.05	-1.12%	372,722
Mar 10, 2025	14.27	14.32	13.99	14.25	14.21	-0.07%	350,279
Mar 7, 2025	13.75	14.28	13.68	14.26	14.22	3.86%	446,621
Mar 6, 2025	13.61	13.83	13.47	13.73	13.69	-0.15%	258,528
Mar 5, 2025	13.92	14.09	13.69	13.75	13.71	-2.14%	297,324
Mar 4, 2025	13.75	14.38	13.75	14.05	14.01	3.46%	586,010
Mar 3, 2025	13.51	13.66	13.46	13.58	13.54	-0.29%	264,184
Feb 28, 2025	13.44	13.65	13.42	13.62	13.53	1.79%	262,983
Feb 27, 2025	13.32	13.41	13.28	13.38	13.30	0.53%	181,884
Feb 26, 2025	13.37	13.43	13.23	13.31	13.23	-0.67%	141,703
Feb 25, 2025	13.42	13.50	13.37	13.40	13.32	0.37%	254,794
Feb 24, 2025	13.29	13.45	13.26	13.35	13.27	0.23%	134,595
Feb 21, 2025	13.56	13.56	13.23	13.32	13.24	-0.97%	270,648
Feb 20, 2025	13.32	13.55	13.32	13.45	13.36	0.45%	169,418
Feb 19, 2025	13.35	13.46	13.30	13.39	13.31	-0.22%	285,351
Feb 18, 2025	13.51	13.57	13.38	13.42	13.34	-1.11%	135,862
Feb 14, 2025	13.79	13.82	13.56	13.57	13.48	-1.31%	120,752
Feb 13, 2025	13.63	13.78	13.58	13.75	13.66	0.81%	138,569
Feb 12, 2025	13.46	13.67	13.46	13.64	13.55	-0.22%	147,540
Feb 11, 2025	13.46	13.68	13.41	13.67	13.58	1.48%	130,521
Feb 10, 2025	13.49	13.53	13.35	13.47	13.38	-0.15%	116,249
Feb 7, 2025	13.53	13.53	13.30	13.49	13.40	-0.30%	293,891
Feb 6, 2025	13.58	13.58	13.43	13.53	13.44	-0.07%	159,923
Feb 5, 2025	13.51	13.60	13.45	13.54	13.45	1.04%	149,393
Feb 4, 2025	13.20	13.43	13.14	13.40	13.32	0.90%	126,163
Feb 3, 2025	13.07	13.33	12.97	13.28	13.20	-0.90%	199,733
Jan 31, 2025	13.33	13.48	13.28	13.40	13.27	-	203,469
Jan 30, 2025	13.50	13.51	13.28	13.40	13.27	0.60%	188,855