Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.94	18.95	18.91	18.92	18.92	-	751,537
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%	256,617
Apr 23, 2026	18.95	18.98	18.93	18.96	18.96	0.11%	389,020
Apr 22, 2026	18.93	18.94	18.92	18.94	18.94	0.05%	385,203
Apr 21, 2026	18.93	18.94	18.92	18.93	18.93	-0.05%	379,347
Apr 20, 2026	18.92	18.96	18.92	18.94	18.94	-0.05%	312,906
Apr 17, 2026	18.92	18.95	18.92	18.95	18.95	0.11%	397,629
Apr 16, 2026	18.91	18.95	18.91	18.93	18.93	0.05%	570,774
Apr 15, 2026	18.91	18.93	18.91	18.92	18.92	-	322,103
Apr 14, 2026	18.90	18.93	18.90	18.92	18.92	0.11%	588,684
Apr 13, 2026	18.86	18.93	18.86	18.90	18.90	-	855,735
Apr 10, 2026	18.92	18.94	18.85	18.90	18.90	-0.16%	2,626,797
Apr 9, 2026	18.89	18.95	18.88	18.93	18.93	11.75%	5,449,611
Apr 8, 2026	16.95	17.00	16.79	16.94	16.94	1.44%	235,259
Apr 7, 2026	16.57	16.80	16.51	16.70	16.70	0.91%	206,499
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%	243,638
Mar 31, 2026	16.25	16.36	16.04	16.15	16.15	0.31%	268,681
Mar 30, 2026	16.05	16.23	15.90	16.10	16.10	0.69%	235,523
Mar 27, 2026	16.11	16.19	15.91	15.99	15.99	-1.17%	226,822
Mar 26, 2026	16.04	16.27	16.04	16.18	16.18	0.62%	130,913
Mar 25, 2026	16.28	16.30	16.04	16.08	16.08	-0.43%	201,920
Mar 24, 2026	16.17	16.29	16.00	16.15	16.15	-0.43%	183,890
Mar 23, 2026	16.27	16.47	16.04	16.22	16.22	1.00%	233,386
Mar 20, 2026	16.34	16.45	16.06	16.06	16.06	-1.29%	798,992
Mar 19, 2026	16.35	16.46	16.07	16.27	16.27	-0.49%	188,458
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%	295,293
Mar 16, 2026	16.31	16.51	16.23	16.47	16.47	1.23%	204,987
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
Mar 6, 2026	16.00	16.00	15.46	15.96	15.82	6.26%	608,406
Mar 5, 2026	15.04	15.09	14.86	15.02	14.89	-1.25%	253,534
Mar 4, 2026	15.27	15.27	15.04	15.21	15.08	0.53%	203,596
Mar 3, 2026	15.04	15.24	14.89	15.13	15.00	-0.85%	158,103
Mar 2, 2026	14.92	15.26	14.62	15.26	15.13	0.46%	306,301
Feb 27, 2026	15.35	15.43	15.09	15.19	15.06	-1.04%	287,326
Feb 26, 2026	15.50	15.50	15.13	15.35	15.22	0.99%	296,355
Feb 25, 2026	14.96	15.20	14.85	15.20	15.07	1.27%	200,767
Feb 24, 2026	15.28	15.31	15.01	15.01	14.88	-1.57%	255,062
Feb 23, 2026	15.26	15.37	15.16	15.25	15.12	0.20%	239,063
Feb 20, 2026	14.99	15.22	14.92	15.22	15.09	1.74%	406,567
Feb 19, 2026	14.81	15.00	14.76	14.96	14.83	0.74%	281,599
Feb 18, 2026	15.20	15.22	14.84	14.85	14.72	-2.50%	214,086
Feb 17, 2026	15.21	15.32	15.09	15.23	15.10	0.13%	138,306