Skip to main content
logo
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
18.99
+0.02 (0.11%)
At close: Jul 10, 2026, 4:00 PM EDT
18.98
-0.01 (-0.05%)
After-hours: Jul 10, 2026, 7:00 PM EDT

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202618.9719.0018.9718.9918.990.11%653,715
Jul 9, 202618.9918.9918.9718.9718.97-0.16%1,138,275
Jul 8, 202618.9819.0018.9719.0019.000.16%736,208
Jul 7, 202618.9818.9918.9718.9718.97-232,377
Jul 6, 202618.9718.9818.9718.9718.97-0.05%526,275
Jul 2, 202618.9718.9818.9618.9818.980.05%566,683
Jul 1, 202618.9518.9718.9518.9718.970.05%465,019
Jun 30, 202618.9618.9718.9518.9618.96-393,317
Jun 29, 202618.9718.9718.9518.9618.96-0.05%413,408
Jun 26, 202618.9618.9718.9418.9718.970.16%1,635,776
Jun 25, 202618.9618.9618.9418.9418.94-0.11%457,310
Jun 24, 202618.9518.9618.9418.9618.960.11%490,538
Jun 23, 202618.9518.9518.9318.9418.94-0.05%285,626
Jun 22, 202618.9418.9518.9118.9518.95-6,272,653
Jun 18, 202618.9718.9718.9318.9518.950.16%828,224
Jun 17, 202618.9418.9618.9018.9218.92-0.09%319,851
Jun 16, 202619.0619.0819.0619.0818.94-211,922
Jun 15, 202619.0619.0819.0619.0818.940.10%213,731
Jun 12, 202619.0819.0819.0619.0618.92-0.05%265,366
Jun 11, 202619.0619.0719.0519.0718.930.10%197,351
Jun 10, 202619.1019.1019.0419.0518.91-0.10%309,253
Jun 9, 202619.0719.0819.0419.0718.93-349,870
Jun 8, 202619.1019.1019.0419.0718.930.05%267,363
Jun 5, 202619.0319.0619.0319.0618.92-253,144
Jun 4, 202619.0319.0619.0219.0618.920.11%217,246
Jun 3, 202619.0019.0419.0019.0418.900.11%457,251
Jun 2, 202619.0119.0319.0119.0218.880.05%190,422
Jun 1, 202619.0119.0419.0019.0118.87-0.37%246,646
May 29, 202619.0019.0819.0019.0818.940.37%612,942
May 28, 202619.0219.0219.0019.0118.870.11%422,255
May 27, 202618.9919.0218.9818.9918.85-1,441,859
May 26, 202618.9719.0018.9618.9918.85-825,699
May 22, 202618.9718.9918.9618.9918.850.05%755,875
May 21, 202618.9718.9818.9718.9818.84-356,292
May 20, 202618.9718.9818.9718.9818.840.05%283,550
May 19, 202618.9919.0018.9718.9718.83-0.11%685,436
May 18, 202619.0019.0118.9918.9918.85-323,847
May 15, 202618.9919.0018.9818.9918.85-413,162
May 14, 202619.0019.0018.9818.9918.85-628,041
May 13, 202618.9718.9918.9718.9918.850.05%566,104
May 12, 202618.9918.9918.9718.9818.84-250,561
May 11, 202618.9818.9918.9818.9818.84-404,343
May 8, 202618.9718.9918.9718.9818.840.11%167,745
May 7, 202618.9719.0118.9618.9618.820.05%333,770
May 6, 202618.9719.0118.9518.9518.81-585,301
May 5, 202618.9618.9918.9518.9518.81-0.05%297,670
May 4, 202618.9518.9918.9518.9618.820.11%431,014
May 1, 202618.9718.9918.9418.9418.80-282,194
Apr 30, 202618.9118.9818.9118.9418.800.05%384,526
Apr 29, 202618.9518.9518.9218.9318.790.05%298,660