Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	14.06	14.35	13.98	14.25	14.25	1.35%	208,994
Jan 7, 2026	14.07	14.07	13.88	14.06	14.06	0.36%	185,284
Jan 6, 2026	13.75	14.01	13.68	14.01	14.01	2.64%	285,074
Jan 5, 2026	13.70	13.76	13.60	13.65	13.65	-1.16%	186,163
Jan 2, 2026	13.75	13.91	13.57	13.81	13.81	-0.58%	198,389
Dec 31, 2025	13.91	13.95	13.72	13.89	13.89	-0.07%	231,775
Dec 30, 2025	13.91	13.95	13.83	13.90	13.90	-	174,916
Dec 29, 2025	13.69	13.90	13.69	13.90	13.90	1.31%	209,396
Dec 26, 2025	13.73	13.76	13.69	13.72	13.72	0.15%	125,368
Dec 24, 2025	13.63	13.78	13.58	13.70	13.70	0.51%	104,578
Dec 23, 2025	13.45	13.68	13.45	13.63	13.63	1.04%	152,653
Dec 22, 2025	13.68	13.73	13.48	13.49	13.49	-0.81%	182,416
Dec 19, 2025	13.61	13.74	13.60	13.60	13.60	-0.44%	498,247
Dec 18, 2025	13.73	13.77	13.63	13.66	13.66	-0.51%	224,943
Dec 17, 2025	13.59	13.77	13.59	13.73	13.73	0.96%	181,923
Dec 16, 2025	13.65	13.68	13.54	13.60	13.60	-	244,295
Dec 15, 2025	13.60	13.67	13.53	13.60	13.60	0.59%	223,013
Dec 12, 2025	13.49	13.58	13.42	13.52	13.52	0.37%	194,457
Dec 11, 2025	13.53	13.60	13.43	13.47	13.47	0.07%	253,296
Dec 10, 2025	13.32	13.49	13.30	13.46	13.46	0.98%	237,749
Dec 9, 2025	13.05	13.41	13.00	13.33	13.33	1.91%	153,123
Dec 8, 2025	13.25	13.25	13.08	13.08	13.08	-1.06%	176,167
Dec 5, 2025	13.27	13.31	13.18	13.22	13.22	-0.15%	174,488
Dec 4, 2025	13.20	13.33	13.20	13.24	13.24	-0.15%	197,599
Dec 3, 2025	13.22	13.33	13.17	13.26	13.26	0.45%	153,761
Dec 2, 2025	13.19	13.25	13.08	13.20	13.20	0.76%	198,187
Dec 1, 2025	13.18	13.26	13.10	13.10	13.10	-1.43%	274,331
Nov 28, 2025	13.37	13.39	13.28	13.29	13.25	-0.60%	93,640
Nov 26, 2025	13.30	13.61	13.30	13.37	13.32	0.15%	383,945
Nov 25, 2025	13.15	13.50	13.15	13.35	13.30	1.44%	250,557
Nov 24, 2025	13.38	13.41	13.16	13.16	13.12	-1.79%	329,990
Nov 21, 2025	13.23	13.48	13.19	13.40	13.35	1.52%	193,042
Nov 20, 2025	13.22	13.29	13.16	13.20	13.16	0.61%	150,278
Nov 19, 2025	13.07	13.15	12.93	13.12	13.08	0.08%	229,162
Nov 18, 2025	13.33	13.33	13.09	13.11	13.07	-0.38%	224,676
Nov 17, 2025	13.40	13.44	13.11	13.16	13.12	-1.42%	203,136
Nov 14, 2025	13.25	13.37	13.14	13.35	13.30	0.75%	127,261
Nov 13, 2025	13.19	13.35	13.13	13.25	13.21	0.61%	229,010
Nov 12, 2025	13.37	13.45	13.17	13.17	13.13	-1.42%	213,470
Nov 11, 2025	13.49	13.57	13.35	13.36	13.31	-0.30%	151,872
Nov 10, 2025	13.35	13.50	13.29	13.40	13.35	0.37%	282,841
Nov 7, 2025	13.32	13.40	13.29	13.35	13.30	0.68%	214,689
Nov 6, 2025	13.11	13.37	13.06	13.26	13.22	1.14%	272,975
Nov 5, 2025	13.30	13.30	13.00	13.11	13.07	-0.53%	312,310
Nov 4, 2025	13.76	13.90	13.06	13.18	13.14	4.94%	498,712
Nov 3, 2025	12.43	12.57	12.32	12.56	12.52	0.16%	219,907
Oct 31, 2025	12.86	12.86	12.52	12.54	12.45	-3.17%	304,181
Oct 30, 2025	12.49	13.02	12.35	12.95	12.86	7.56%	373,001
Oct 29, 2025	12.07	12.17	11.92	12.04	11.96	-0.82%	251,617
Oct 28, 2025	12.17	12.17	11.99	12.14	12.06	-0.82%	252,525