Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
13.22
-0.02 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
Whitestone REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.27 | 13.31 | 13.18 | 13.22 | 13.22 | -0.15% | 174,456 |
| Dec 4, 2025 | 13.20 | 13.33 | 13.20 | 13.24 | 13.24 | -0.15% | 197,584 |
| 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% | 198,186 |
| Dec 1, 2025 | 13.18 | 13.26 | 13.10 | 13.10 | 13.10 | -1.43% | 197,881 |
| 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 |
| Oct 13, 2025 | 11.49 | 11.78 | 11.45 | 11.75 | 11.67 | 2.53% | 264,192 |
| Oct 10, 2025 | 11.68 | 11.72 | 11.43 | 11.46 | 11.38 | -1.38% | 192,025 |
| Oct 9, 2025 | 11.72 | 11.80 | 11.58 | 11.62 | 11.54 | -0.85% | 137,962 |
| Oct 8, 2025 | 11.68 | 11.74 | 11.58 | 11.72 | 11.64 | 0.34% | 157,363 |
| Oct 7, 2025 | 11.82 | 11.83 | 11.66 | 11.68 | 11.60 | -1.60% | 239,881 |
| Oct 6, 2025 | 12.01 | 12.03 | 11.84 | 11.87 | 11.79 | -1.66% | 308,947 |
| Oct 3, 2025 | 12.10 | 12.23 | 12.05 | 12.07 | 11.99 | -0.08% | 275,639 |
| Oct 2, 2025 | 12.14 | 12.17 | 11.94 | 12.08 | 12.00 | -0.82% | 208,828 |
| Oct 1, 2025 | 12.13 | 12.22 | 12.10 | 12.18 | 12.10 | -0.81% | 151,106 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.19 | 12.28 | 12.15 | 0.24% | 219,566 |
| Sep 29, 2025 | 12.49 | 12.50 | 12.19 | 12.25 | 12.12 | -2.00% | 264,720 |
| Sep 26, 2025 | 12.67 | 12.67 | 12.43 | 12.50 | 12.37 | -0.95% | 168,968 |
| Sep 25, 2025 | 12.73 | 12.78 | 12.55 | 12.62 | 12.49 | -1.17% | 174,806 |
| Sep 24, 2025 | 12.80 | 12.82 | 12.68 | 12.77 | 12.63 | -0.62% | 148,403 |
| Sep 23, 2025 | 12.79 | 12.88 | 12.77 | 12.85 | 12.71 | 0.47% | 138,675 |
| Sep 22, 2025 | 12.80 | 12.88 | 12.60 | 12.79 | 12.65 | 0.47% | 168,227 |
| Sep 19, 2025 | 12.93 | 13.07 | 12.70 | 12.73 | 12.60 | -1.62% | 590,527 |
| Sep 18, 2025 | 12.72 | 12.97 | 12.72 | 12.94 | 12.80 | 1.73% | 326,063 |
| Sep 17, 2025 | 12.74 | 12.93 | 12.65 | 12.72 | 12.59 | -0.47% | 351,338 |
| Sep 16, 2025 | 12.86 | 12.90 | 12.72 | 12.78 | 12.64 | -1.16% | 167,776 |
| Sep 15, 2025 | 13.05 | 13.05 | 12.88 | 12.93 | 12.79 | -0.69% | 186,041 |
| Sep 12, 2025 | 13.11 | 13.14 | 13.00 | 13.02 | 12.88 | -0.84% | 100,075 |
| Sep 11, 2025 | 12.83 | 13.15 | 12.82 | 13.13 | 12.99 | 2.18% | 172,614 |
| Sep 10, 2025 | 12.82 | 12.87 | 12.75 | 12.85 | 12.71 | 0.23% | 133,277 |
| Sep 9, 2025 | 12.88 | 12.95 | 12.79 | 12.82 | 12.68 | -1.08% | 110,525 |
| Sep 8, 2025 | 12.98 | 13.03 | 12.88 | 12.96 | 12.82 | -1.67% | 276,776 |
| Sep 5, 2025 | 13.07 | 13.24 | 13.00 | 13.18 | 13.04 | 0.92% | 363,943 |
| Sep 4, 2025 | 12.95 | 13.06 | 12.93 | 13.06 | 12.92 | 1.40% | 111,791 |
| Sep 3, 2025 | 12.82 | 12.95 | 12.82 | 12.88 | 12.74 | -0.08% | 132,343 |
| Sep 2, 2025 | 13.02 | 13.09 | 12.87 | 12.89 | 12.75 | -2.05% | 219,760 |
| Aug 29, 2025 | 13.00 | 13.19 | 12.97 | 13.16 | 12.98 | 1.54% | 248,015 |
| Aug 28, 2025 | 13.02 | 13.02 | 12.86 | 12.96 | 12.78 | -0.31% | 174,759 |
| Aug 27, 2025 | 12.77 | 13.03 | 12.77 | 13.00 | 12.82 | 1.33% | 156,282 |
| Aug 26, 2025 | 12.87 | 12.90 | 12.81 | 12.83 | 12.65 | -0.08% | 187,503 |
| Aug 25, 2025 | 12.93 | 12.94 | 12.80 | 12.84 | 12.66 | -0.70% | 166,872 |
| Aug 22, 2025 | 12.76 | 13.01 | 12.69 | 12.93 | 12.75 | 1.89% | 234,836 |
| Aug 21, 2025 | 12.36 | 12.76 | 12.36 | 12.69 | 12.51 | 2.34% | 300,650 |
| Aug 20, 2025 | 12.45 | 12.51 | 12.34 | 12.40 | 12.23 | 0.08% | 116,745 |
| Aug 19, 2025 | 12.31 | 12.49 | 12.31 | 12.39 | 12.22 | 0.98% | 136,558 |
| Aug 18, 2025 | 12.14 | 12.29 | 12.14 | 12.27 | 12.10 | 0.82% | 211,998 |
| Aug 15, 2025 | 12.18 | 12.20 | 12.07 | 12.17 | 12.00 | -0.08% | 318,960 |
| Aug 14, 2025 | 12.26 | 12.29 | 12.12 | 12.18 | 12.01 | -1.22% | 133,123 |
| Aug 13, 2025 | 12.29 | 12.37 | 12.21 | 12.33 | 12.16 | 0.74% | 186,135 |
| Aug 12, 2025 | 12.02 | 12.27 | 12.00 | 12.24 | 12.07 | 2.09% | 184,543 |
| Aug 11, 2025 | 11.95 | 12.05 | 11.89 | 11.99 | 11.82 | 0.17% | 168,561 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.95 | 11.97 | 11.80 | -1.07% | 95,465 |
| Aug 7, 2025 | 12.20 | 12.20 | 11.97 | 12.10 | 11.93 | -0.49% | 140,569 |
| Aug 6, 2025 | 12.21 | 12.23 | 12.10 | 12.16 | 11.99 | -0.08% | 173,125 |
| Aug 5, 2025 | 12.16 | 12.22 | 12.08 | 12.17 | 12.00 | 0.41% | 179,009 |
| Aug 4, 2025 | 11.80 | 12.12 | 11.80 | 12.12 | 11.95 | 2.71% | 249,330 |
| Aug 1, 2025 | 12.13 | 12.23 | 11.80 | 11.80 | 11.63 | -3.20% | 264,090 |
| Jul 31, 2025 | 12.39 | 12.63 | 12.11 | 12.19 | 11.98 | -1.61% | 297,092 |
| Jul 30, 2025 | 12.72 | 12.79 | 12.33 | 12.39 | 12.17 | -2.29% | 325,934 |
| Jul 29, 2025 | 12.49 | 12.72 | 12.42 | 12.68 | 12.46 | 2.51% | 237,332 |
| Jul 28, 2025 | 12.59 | 12.59 | 12.36 | 12.37 | 12.15 | -1.83% | 218,952 |
| Jul 25, 2025 | 12.55 | 12.62 | 12.43 | 12.60 | 12.38 | 0.56% | 241,000 |
| Jul 24, 2025 | 12.51 | 12.64 | 12.46 | 12.53 | 12.31 | -0.16% | 185,871 |
| Jul 23, 2025 | 12.55 | 12.56 | 12.46 | 12.55 | 12.33 | 0.08% | 186,882 |
| Jul 22, 2025 | 12.40 | 12.66 | 12.40 | 12.54 | 12.32 | 0.56% | 302,710 |
| Jul 21, 2025 | 12.47 | 12.60 | 12.42 | 12.47 | 12.25 | 0.24% | 171,329 |
| Jul 18, 2025 | 12.58 | 12.59 | 12.37 | 12.44 | 12.22 | -0.64% | 151,233 |
| Jul 17, 2025 | 12.51 | 12.67 | 12.51 | 12.52 | 12.30 | -0.32% | 198,440 |