Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.00	19.01	18.99	18.99	18.99	-	323,797
May 15, 2026	18.99	19.00	18.98	18.99	18.99	-	413,162
May 14, 2026	19.00	19.00	18.98	18.99	18.99	-	628,041
May 13, 2026	18.97	18.99	18.97	18.99	18.99	0.05%	566,104
May 12, 2026	18.99	18.99	18.97	18.98	18.98	-	250,561
May 11, 2026	18.98	18.99	18.98	18.98	18.98	-	404,343
May 8, 2026	18.97	18.99	18.97	18.98	18.98	0.11%	167,745
May 7, 2026	18.97	19.01	18.96	18.96	18.96	0.05%	333,770
May 6, 2026	18.97	19.01	18.95	18.95	18.95	-	585,301
May 5, 2026	18.96	18.99	18.95	18.95	18.95	-0.05%	297,670
May 4, 2026	18.95	18.99	18.95	18.96	18.96	0.11%	431,014
May 1, 2026	18.97	18.99	18.94	18.94	18.94	-	282,194
Apr 30, 2026	18.91	18.98	18.91	18.94	18.94	0.05%	384,526
Apr 29, 2026	18.95	18.95	18.92	18.93	18.93	0.05%	298,660
Apr 28, 2026	18.94	18.95	18.91	18.92	18.92	-	751,538
Apr 27, 2026	18.94	18.97	18.90	18.92	18.92	-0.16%	435,256
Apr 24, 2026	18.94	19.00	18.94	18.95	18.95	-0.05%	262,813
Apr 23, 2026	18.95	18.98	18.93	18.96	18.96	0.11%	389,027
Apr 22, 2026	18.93	18.94	18.92	18.94	18.94	0.05%	385,207
Apr 21, 2026	18.93	18.94	18.92	18.93	18.93	-0.05%	379,400
Apr 20, 2026	18.92	18.96	18.92	18.94	18.94	-0.05%	312,940
Apr 17, 2026	18.92	18.95	18.92	18.95	18.95	0.11%	397,646
Apr 16, 2026	18.91	18.95	18.91	18.93	18.93	0.05%	570,787
Apr 15, 2026	18.91	18.93	18.91	18.92	18.92	-	324,955
Apr 14, 2026	18.90	18.93	18.90	18.92	18.92	0.11%	588,752
Apr 13, 2026	18.86	18.93	18.86	18.90	18.90	-	855,788
Apr 10, 2026	18.92	18.94	18.85	18.90	18.90	-0.16%	2,627,768
Apr 9, 2026	18.89	18.95	18.88	18.93	18.93	11.75%	5,450,326
Apr 8, 2026	16.95	17.00	16.79	16.94	16.94	1.44%	235,364
Apr 7, 2026	16.57	16.80	16.51	16.70	16.70	0.91%	206,549
Apr 6, 2026	16.50	16.65	16.46	16.55	16.55	-0.18%	248,279
Apr 2, 2026	16.28	16.59	16.09	16.58	16.58	1.72%	265,613
Apr 1, 2026	16.10	16.31	16.00	16.30	16.30	0.93%	243,640
Mar 31, 2026	16.25	16.36	16.04	16.15	16.15	0.31%	268,743
Mar 30, 2026	16.05	16.23	15.90	16.10	16.10	0.69%	235,761
Mar 27, 2026	16.11	16.19	15.91	15.99	15.99	-1.17%	230,127
Mar 26, 2026	16.04	16.27	16.04	16.18	16.18	0.62%	130,921
Mar 25, 2026	16.28	16.30	16.04	16.08	16.08	-0.43%	201,942
Mar 24, 2026	16.17	16.29	16.00	16.15	16.15	-0.43%	183,891
Mar 23, 2026	16.27	16.47	16.04	16.22	16.22	1.00%	233,584
Mar 20, 2026	16.34	16.45	16.06	16.06	16.06	-1.29%	815,330
Mar 19, 2026	16.35	16.46	16.07	16.27	16.27	-0.49%	200,913
Mar 18, 2026	16.46	16.53	16.27	16.35	16.35	-1.27%	279,441
Mar 17, 2026	16.57	16.62	16.45	16.56	16.56	0.55%	295,908
Mar 16, 2026	16.31	16.51	16.23	16.47	16.47	1.23%	204,993
Mar 13, 2026	16.30	16.43	16.10	16.27	16.13	0.12%	216,771
Mar 12, 2026	16.43	16.56	16.23	16.25	16.11	-2.11%	213,302
Mar 11, 2026	16.27	16.61	16.15	16.60	16.45	2.09%	371,243
Mar 10, 2026	16.07	16.35	16.00	16.26	16.12	0.37%	302,727
Mar 9, 2026	15.94	16.23	15.71	16.20	16.06	1.50%	575,385