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
Feb 13, 2026	14.96	15.29	14.95	15.21	15.08	1.40%	146,125
Feb 12, 2026	15.07	15.17	14.81	15.00	14.87	0.40%	192,457
Feb 11, 2026	15.07	15.07	14.84	14.94	14.81	-0.40%	148,006
Feb 10, 2026	15.02	15.10	14.99	15.00	14.87	-	148,173
Feb 9, 2026	14.94	15.07	14.84	15.00	14.87	0.07%	204,628
Feb 6, 2026	14.93	15.09	14.86	14.99	14.86	0.20%	207,891
Feb 5, 2026	14.81	14.99	14.72	14.96	14.83	1.77%	232,724
Feb 4, 2026	14.65	14.80	14.55	14.70	14.57	2.15%	181,844
Feb 3, 2026	14.43	14.58	14.29	14.39	14.26	-0.35%	167,629
Feb 2, 2026	14.29	14.52	14.24	14.44	14.31	1.40%	187,911
Jan 30, 2026	14.07	14.34	14.05	14.24	14.12	1.06%	236,762
Jan 29, 2026	13.94	14.17	13.90	14.09	13.97	1.22%	198,695
Jan 28, 2026	14.28	14.37	13.88	13.92	13.80	-2.32%	182,357
Jan 27, 2026	14.10	14.25	14.07	14.25	14.13	0.85%	144,639
Jan 26, 2026	14.18	14.26	14.06	14.13	14.01	-0.35%	211,458
Jan 23, 2026	14.14	14.25	13.98	14.18	14.06	0.07%	150,098
Jan 22, 2026	14.26	14.50	14.17	14.17	14.05	-0.63%	169,729
Jan 21, 2026	14.10	14.28	14.00	14.26	14.14	1.13%	220,946
Jan 20, 2026	14.07	14.17	13.94	14.10	13.98	-0.21%	192,404
Jan 16, 2026	14.03	14.15	13.91	14.13	14.01	0.21%	199,804
Jan 15, 2026	13.97	14.11	13.97	14.10	13.98	0.79%	180,427
Jan 14, 2026	13.85	13.99	13.78	13.99	13.87	1.30%	153,308
Jan 13, 2026	14.01	14.01	13.78	13.81	13.69	-0.58%	173,185
Jan 12, 2026	13.93	14.07	13.83	13.89	13.77	-0.71%	223,680
Jan 9, 2026	14.22	14.24	13.92	13.99	13.87	-1.82%	232,475
Jan 8, 2026	14.06	14.35	13.98	14.25	14.13	1.35%	209,016
Jan 7, 2026	14.07	14.07	13.88	14.06	13.94	0.36%	185,534
Jan 6, 2026	13.75	14.01	13.68	14.01	13.89	2.64%	285,075
Jan 5, 2026	13.70	13.76	13.60	13.65	13.53	-1.16%	186,170
Jan 2, 2026	13.75	13.91	13.57	13.81	13.69	-0.58%	198,389
Dec 31, 2025	13.91	13.95	13.72	13.89	13.77	-0.07%	233,077
Dec 30, 2025	13.91	13.95	13.83	13.90	13.78	-	175,415
Dec 29, 2025	13.69	13.90	13.69	13.90	13.78	1.31%	211,749
Dec 26, 2025	13.73	13.76	13.69	13.72	13.60	0.15%	125,868
Dec 24, 2025	13.63	13.78	13.58	13.70	13.58	0.51%	104,778
Dec 23, 2025	13.45	13.68	13.45	13.63	13.51	1.04%	152,655
Dec 22, 2025	13.68	13.73	13.48	13.49	13.37	-0.81%	183,164
Dec 19, 2025	13.61	13.74	13.60	13.60	13.48	-0.44%	517,092
Dec 18, 2025	13.73	13.77	13.63	13.66	13.54	-0.51%	224,943
Dec 17, 2025	13.59	13.77	13.59	13.73	13.61	0.96%	181,923
Dec 16, 2025	13.65	13.68	13.54	13.60	13.48	-	244,295
Dec 15, 2025	13.60	13.67	13.53	13.60	13.48	0.59%	223,013
Dec 12, 2025	13.49	13.58	13.42	13.52	13.40	0.37%	194,457
Dec 11, 2025	13.53	13.60	13.43	13.47	13.35	0.07%	253,296
Dec 10, 2025	13.32	13.49	13.30	13.46	13.34	0.98%	237,749
Dec 9, 2025	13.05	13.41	13.00	13.33	13.21	1.91%	153,123
Dec 8, 2025	13.25	13.25	13.08	13.08	12.97	-1.06%	176,167
Dec 5, 2025	13.27	13.31	13.18	13.22	13.10	-0.15%	174,488
Dec 4, 2025	13.20	13.33	13.20	13.24	13.12	-0.15%	197,599
Dec 3, 2025	13.22	13.33	13.17	13.26	13.14	0.45%	153,761