Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
16.20
+0.24 (1.50%)
At close: Mar 9, 2026, 4:00 PM EDT
16.20
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Whitestone REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.94 | 16.23 | 15.71 | 16.20 | 16.20 | 1.50% | 575,269 |
| Mar 6, 2026 | 16.00 | 16.00 | 15.46 | 15.96 | 15.96 | 6.26% | 607,530 |
| Mar 5, 2026 | 15.04 | 15.09 | 14.86 | 15.02 | 15.02 | -1.25% | 221,353 |
| Mar 4, 2026 | 15.27 | 15.27 | 15.04 | 15.21 | 15.21 | 0.53% | 203,589 |
| Mar 3, 2026 | 15.04 | 15.24 | 14.89 | 15.13 | 15.13 | -0.85% | 158,017 |
| Mar 2, 2026 | 14.92 | 15.26 | 14.62 | 15.26 | 15.26 | 0.46% | 306,301 |
| Feb 27, 2026 | 15.35 | 15.43 | 15.09 | 15.19 | 15.19 | -1.04% | 287,127 |
| Feb 26, 2026 | 15.50 | 15.50 | 15.13 | 15.35 | 15.35 | 0.99% | 294,202 |
| Feb 25, 2026 | 14.96 | 15.20 | 14.85 | 15.20 | 15.20 | 1.27% | 197,511 |
| Feb 24, 2026 | 15.28 | 15.31 | 15.01 | 15.01 | 15.01 | -1.57% | 248,973 |
| Feb 23, 2026 | 15.26 | 15.37 | 15.16 | 15.25 | 15.25 | 0.20% | 235,603 |
| Feb 20, 2026 | 14.99 | 15.22 | 14.92 | 15.22 | 15.22 | 1.74% | 399,957 |
| Feb 19, 2026 | 14.81 | 15.00 | 14.76 | 14.96 | 14.96 | 0.74% | 235,669 |
| Feb 18, 2026 | 15.20 | 15.22 | 14.84 | 14.85 | 14.85 | -2.50% | 204,418 |
| Feb 17, 2026 | 15.21 | 15.32 | 15.09 | 15.23 | 15.23 | 0.13% | 132,323 |
| Feb 13, 2026 | 14.96 | 15.29 | 14.95 | 15.21 | 15.21 | 1.40% | 142,527 |
| Feb 12, 2026 | 15.07 | 15.17 | 14.81 | 15.00 | 15.00 | 0.40% | 192,312 |
| Feb 11, 2026 | 15.07 | 15.07 | 14.84 | 14.94 | 14.94 | -0.40% | 134,169 |
| Feb 10, 2026 | 15.02 | 15.10 | 14.99 | 15.00 | 15.00 | - | 148,171 |
| Feb 9, 2026 | 14.94 | 15.07 | 14.84 | 15.00 | 15.00 | 0.07% | 166,002 |
| Feb 6, 2026 | 14.93 | 15.09 | 14.86 | 14.99 | 14.99 | 0.20% | 207,887 |
| Feb 5, 2026 | 14.81 | 14.99 | 14.72 | 14.96 | 14.96 | 1.77% | 232,645 |
| Feb 4, 2026 | 14.65 | 14.80 | 14.55 | 14.70 | 14.70 | 2.15% | 181,825 |
| Feb 3, 2026 | 14.43 | 14.58 | 14.29 | 14.39 | 14.39 | -0.35% | 167,622 |
| Feb 2, 2026 | 14.29 | 14.52 | 14.24 | 14.44 | 14.44 | 1.40% | 187,755 |
| Jan 30, 2026 | 14.07 | 14.34 | 14.05 | 14.24 | 14.24 | 1.06% | 236,753 |
| Jan 29, 2026 | 13.94 | 14.17 | 13.90 | 14.09 | 14.09 | 1.22% | 198,694 |
| Jan 28, 2026 | 14.28 | 14.37 | 13.88 | 13.92 | 13.92 | -2.32% | 182,356 |
| Jan 27, 2026 | 14.10 | 14.25 | 14.07 | 14.25 | 14.25 | 0.85% | 144,636 |
| Jan 26, 2026 | 14.18 | 14.26 | 14.06 | 14.13 | 14.13 | -0.35% | 164,048 |
| Jan 23, 2026 | 14.14 | 14.25 | 13.98 | 14.18 | 14.18 | 0.07% | 149,952 |
| Jan 22, 2026 | 14.26 | 14.50 | 14.17 | 14.17 | 14.17 | -0.63% | 169,391 |
| Jan 21, 2026 | 14.10 | 14.28 | 14.00 | 14.26 | 14.26 | 1.13% | 220,945 |
| Jan 20, 2026 | 14.07 | 14.17 | 13.94 | 14.10 | 14.10 | -0.21% | 192,335 |
| Jan 16, 2026 | 14.03 | 14.15 | 13.91 | 14.13 | 14.13 | 0.21% | 190,635 |
| Jan 15, 2026 | 13.97 | 14.11 | 13.97 | 14.10 | 14.10 | 0.79% | 180,376 |
| Jan 14, 2026 | 13.85 | 13.99 | 13.78 | 13.99 | 13.99 | 1.30% | 153,299 |
| Jan 13, 2026 | 14.01 | 14.01 | 13.78 | 13.81 | 13.81 | -0.58% | 173,184 |
| Jan 12, 2026 | 13.93 | 14.07 | 13.83 | 13.89 | 13.89 | -0.71% | 223,242 |
| Jan 9, 2026 | 14.22 | 14.24 | 13.92 | 13.99 | 13.99 | -1.82% | 179,822 |
| 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 |
| Oct 27, 2025 | 12.22 | 12.27 | 12.12 | 12.24 | 12.15 | 0.33% | 154,513 |
| Oct 24, 2025 | 12.17 | 12.24 | 12.11 | 12.20 | 12.12 | 0.41% | 151,132 |
| Oct 23, 2025 | 12.15 | 12.17 | 12.03 | 12.15 | 12.07 | - | 163,648 |
| Oct 22, 2025 | 12.09 | 12.17 | 12.02 | 12.15 | 12.07 | 0.75% | 176,498 |
| Oct 21, 2025 | 12.06 | 12.14 | 12.00 | 12.06 | 11.98 | -0.08% | 155,174 |
| Oct 20, 2025 | 11.94 | 12.08 | 11.86 | 12.07 | 11.99 | 1.43% | 168,995 |
| Oct 17, 2025 | 11.83 | 11.92 | 11.79 | 11.90 | 11.82 | 0.59% | 158,748 |
| Oct 16, 2025 | 11.98 | 11.98 | 11.80 | 11.83 | 11.75 | -1.25% | 142,841 |
| Oct 15, 2025 | 11.89 | 12.08 | 11.89 | 11.98 | 11.90 | 0.93% | 150,821 |
| Oct 14, 2025 | 11.67 | 11.90 | 11.63 | 11.87 | 11.79 | 1.02% | 174,272 |