Skip to main content
Whitestone REIT (WSR)
NYSE: WSR · Real-Time Price · USD
18.97
+0.03 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Whitestone REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202618.9418.9518.9118.9218.78-751,538
Apr 27, 202618.9418.9718.9018.9218.78-0.16%435,256
Apr 24, 202618.9419.0018.9418.9518.81-0.05%262,813
Apr 23, 202618.9518.9818.9318.9618.820.11%389,027
Apr 22, 202618.9318.9418.9218.9418.800.05%385,207
Apr 21, 202618.9318.9418.9218.9318.79-0.05%379,400
Apr 20, 202618.9218.9618.9218.9418.80-0.05%312,940
Apr 17, 202618.9218.9518.9218.9518.810.11%397,646
Apr 16, 202618.9118.9518.9118.9318.790.05%570,787
Apr 15, 202618.9118.9318.9118.9218.78-324,955
Apr 14, 202618.9018.9318.9018.9218.780.11%588,752
Apr 13, 202618.8618.9318.8618.9018.76-855,788
Apr 10, 202618.9218.9418.8518.9018.76-0.16%2,627,768
Apr 9, 202618.8918.9518.8818.9318.7911.75%5,450,326
Apr 8, 202616.9517.0016.7916.9416.811.44%235,364
Apr 7, 202616.5716.8016.5116.7016.580.91%206,549
Apr 6, 202616.5016.6516.4616.5516.43-0.18%248,279
Apr 2, 202616.2816.5916.0916.5816.461.72%265,613
Apr 1, 202616.1016.3116.0016.3016.180.93%243,640
Mar 31, 202616.2516.3616.0416.1516.030.31%268,743
Mar 30, 202616.0516.2315.9016.1015.980.69%235,761
Mar 27, 202616.1116.1915.9115.9915.87-1.17%230,127
Mar 26, 202616.0416.2716.0416.1816.060.62%130,921
Mar 25, 202616.2816.3016.0416.0815.96-0.43%201,942
Mar 24, 202616.1716.2916.0016.1516.03-0.43%183,891
Mar 23, 202616.2716.4716.0416.2216.101.00%233,584
Mar 20, 202616.3416.4516.0616.0615.94-1.29%815,330
Mar 19, 202616.3516.4616.0716.2716.15-0.49%200,913
Mar 18, 202616.4616.5316.2716.3516.23-1.27%279,441
Mar 17, 202616.5716.6216.4516.5616.440.55%295,908
Mar 16, 202616.3116.5116.2316.4716.352.12%204,993
Mar 13, 202616.3016.4316.1016.2716.010.12%216,771
Mar 12, 202616.4316.5616.2316.2515.99-2.11%213,302
Mar 11, 202616.2716.6116.1516.6016.332.09%371,243
Mar 10, 202616.0716.3516.0016.2616.000.37%302,727
Mar 9, 202615.9416.2315.7116.2015.941.50%575,385
Mar 6, 202616.0016.0015.4615.9615.706.26%608,406
Mar 5, 202615.0415.0914.8615.0214.78-1.25%253,534
Mar 4, 202615.2715.2715.0415.2114.960.53%203,596
Mar 3, 202615.0415.2414.8915.1314.89-0.85%158,103
Mar 2, 202614.9215.2614.6215.2615.010.46%306,301
Feb 27, 202615.3515.4315.0915.1914.94-1.04%287,326
Feb 26, 202615.5015.5015.1315.3515.100.99%296,355
Feb 25, 202614.9615.2014.8515.2014.951.27%200,767
Feb 24, 202615.2815.3115.0115.0114.77-1.57%255,062
Feb 23, 202615.2615.3715.1615.2515.000.20%239,063
Feb 20, 202614.9915.2214.9215.2214.971.74%406,567
Feb 19, 202614.8115.0014.7614.9614.720.74%281,599
Feb 18, 202615.2015.2214.8414.8514.61-2.50%214,086
Feb 17, 202615.2115.3215.0915.2314.980.13%138,306
Feb 13, 202614.9615.2914.9515.2114.961.40%146,125
Feb 12, 202615.0715.1714.8115.0014.760.40%192,457
Feb 11, 202615.0715.0714.8414.9414.70-0.40%148,006
Feb 10, 202615.0215.1014.9915.0014.76-148,173
Feb 9, 202614.9415.0714.8415.0014.760.07%204,628
Feb 6, 202614.9315.0914.8614.9914.750.20%207,891
Feb 5, 202614.8114.9914.7214.9614.721.77%232,724
Feb 4, 202614.6514.8014.5514.7014.462.15%181,844
Feb 3, 202614.4314.5814.2914.3914.16-0.35%167,629