Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	12.35	12.41	12.21	12.40	12.40	-0.16%	228,257
Jun 12, 2025	12.42	12.50	12.37	12.42	12.42	-0.16%	189,392
Jun 11, 2025	12.59	12.63	12.44	12.44	12.44	-0.96%	169,552
Jun 10, 2025	12.51	12.64	12.43	12.56	12.56	0.80%	129,613
Jun 9, 2025	12.30	12.49	12.23	12.46	12.46	1.22%	161,501
Jun 6, 2025	12.37	12.45	12.23	12.31	12.31	0.41%	188,828
Jun 5, 2025	12.30	12.30	12.07	12.26	12.26	0.16%	174,143
Jun 4, 2025	12.26	12.30	12.20	12.24	12.24	-0.41%	192,146
Jun 3, 2025	12.30	12.39	12.24	12.29	12.29	-0.73%	143,555
Jun 2, 2025	12.28	12.41	12.10	12.38	12.38	0.49%	274,753
May 30, 2025	12.34	12.39	12.26	12.32	12.28	-0.24%	213,381
May 29, 2025	12.15	12.36	12.13	12.35	12.31	1.65%	225,975
May 28, 2025	12.35	12.39	12.11	12.15	12.11	-1.30%	211,043
May 27, 2025	12.20	12.38	12.06	12.31	12.27	2.07%	209,863
May 23, 2025	12.06	12.30	11.96	12.06	12.02	-0.50%	241,355
May 22, 2025	12.27	12.35	12.10	12.12	12.08	-1.14%	250,856
May 21, 2025	12.48	12.49	12.25	12.26	12.22	-2.78%	191,874
May 20, 2025	12.61	12.69	12.58	12.61	12.56	-0.47%	153,562
May 19, 2025	12.62	12.69	12.56	12.67	12.62	-0.47%	152,708
May 16, 2025	12.73	12.75	12.67	12.73	12.68	0.16%	248,263
May 15, 2025	12.38	12.77	12.35	12.71	12.66	3.08%	259,750
May 14, 2025	12.55	12.56	12.28	12.33	12.29	-1.99%	243,344
May 13, 2025	12.82	12.87	12.55	12.58	12.53	-1.18%	268,575
May 12, 2025	12.79	12.84	12.52	12.73	12.68	1.11%	296,680
May 9, 2025	12.64	12.65	12.46	12.59	12.54	-0.55%	292,424
May 8, 2025	12.60	12.70	12.47	12.66	12.61	0.72%	278,104
May 7, 2025	12.78	12.86	12.46	12.57	12.52	-1.49%	660,272
May 6, 2025	12.68	12.84	12.54	12.76	12.71	1.43%	275,663
May 5, 2025	12.60	12.69	12.53	12.58	12.53	-1.10%	299,750
May 2, 2025	12.70	12.87	12.60	12.72	12.67	1.44%	298,824
May 1, 2025	12.56	12.69	11.78	12.54	12.50	-3.83%	612,636
Apr 30, 2025	13.06	13.11	12.81	13.04	12.95	-0.38%	245,391
Apr 29, 2025	13.13	13.24	13.07	13.09	13.00	-1.06%	167,486
Apr 28, 2025	13.08	13.25	13.04	13.23	13.14	0.76%	143,135
Apr 25, 2025	13.10	13.14	12.93	13.13	13.04	-0.08%	118,605
Apr 24, 2025	13.19	13.20	13.03	13.14	13.05	-0.45%	156,891
Apr 23, 2025	13.32	13.41	13.12	13.20	13.11	-0.23%	218,628
Apr 22, 2025	13.16	13.31	13.06	13.23	13.14	1.53%	208,659
Apr 21, 2025	13.17	13.21	12.94	13.03	12.94	-1.73%	126,791
Apr 17, 2025	13.17	13.40	13.11	13.26	13.17	0.68%	169,271
Apr 16, 2025	13.13	13.26	13.07	13.17	13.08	0.53%	154,130
Apr 15, 2025	13.09	13.23	13.09	13.10	13.01	0.08%	135,962
Apr 14, 2025	12.90	13.15	12.85	13.09	13.00	2.11%	316,206
Apr 11, 2025	12.62	12.85	12.46	12.82	12.73	1.02%	235,773
Apr 10, 2025	12.94	13.23	12.52	12.69	12.60	-2.76%	322,694
Apr 9, 2025	12.52	13.27	12.27	13.05	12.96	2.76%	332,126
Apr 8, 2025	13.24	13.33	12.53	12.70	12.61	-1.93%	348,543
Apr 7, 2025	13.17	13.34	12.61	12.95	12.86	-4.15%	654,570
Apr 4, 2025	13.93	14.02	13.49	13.51	13.41	-4.79%	476,869
Apr 3, 2025	14.50	14.60	14.17	14.19	14.09	-2.94%	247,218