NYSE : WSR
Whitestone REIT — Price history
Real Estate · REIT - Retail · United States
Last price 18.99 USD (At close: Jul 13, 2026) · Market cap 988.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Whitestone REIT (WSR) closed at 18.99 USD on 2026-07-13. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-13 | 18.99 | 19 | 18.98 | 18.99 | 1,862,714 | +0.00% |
| 2026-07-10 | 18.97 | 18.995 | 18.97 | 18.99 | 653,715 | +0.11% |
| 2026-07-09 | 18.99 | 18.99 | 18.97 | 18.97 | 1,138,275 | -0.16% |
| 2026-07-08 | 18.98 | 19 | 18.97 | 19 | 736,208 | +0.16% |
| 2026-07-07 | 18.98 | 18.99 | 18.97 | 18.97 | 232,377 | +0.00% |
| 2026-07-06 | 18.97 | 18.98 | 18.97 | 18.97 | 526,275 | -0.05% |
| 2026-07-02 | 18.97 | 18.98 | 18.96 | 18.98 | 566,683 | +0.05% |
| 2026-07-01 | 18.95 | 18.97 | 18.95 | 18.97 | 465,019 | +0.05% |
| 2026-06-30 | 18.96 | 18.97 | 18.95 | 18.96 | 393,317 | +0.00% |
| 2026-06-29 | 18.97 | 18.97 | 18.95 | 18.96 | 413,408 | -0.05% |
| 2026-06-26 | 18.96 | 18.97 | 18.94 | 18.97 | 1,635,776 | +0.16% |
| 2026-06-25 | 18.96 | 18.96 | 18.94 | 18.94 | 457,310 | -0.11% |
| 2026-06-24 | 18.95 | 18.96 | 18.935 | 18.96 | 490,538 | +0.11% |
| 2026-06-23 | 18.95 | 18.95 | 18.93 | 18.94 | 285,626 | -0.05% |
| 2026-06-22 | 18.94 | 18.95 | 18.91 | 18.95 | 6,272,653 | +0.00% |
| 2026-06-18 | 18.97 | 18.97 | 18.93 | 18.95 | 828,224 | +0.16% |
| 2026-06-17 | 18.94 | 18.96 | 18.9 | 18.92 | 319,851 | -0.09% |
| 2026-06-16 | 19.06 | 19.08 | 19.06 | 19.08 | 211,922 | +0.00% |
| 2026-06-15 | 19.06 | 19.08 | 19.06 | 19.08 | 213,731 | +0.10% |
| 2026-06-12 | 19.08 | 19.08 | 19.06 | 19.06 | 265,366 | -0.05% |
| 2026-06-11 | 19.06 | 19.07 | 19.05 | 19.07 | 197,351 | +0.10% |
| 2026-06-10 | 19.1 | 19.1 | 19.04 | 19.05 | 309,253 | -0.10% |
| 2026-06-09 | 19.07 | 19.08 | 19.04 | 19.07 | 349,870 | +0.00% |
| 2026-06-08 | 19.1 | 19.1 | 19.04 | 19.07 | 267,363 | +0.05% |
| 2026-06-05 | 19.03 | 19.06 | 19.03 | 19.06 | 253,143 | +0.00% |
| 2026-06-04 | 19.03 | 19.06 | 19.02 | 19.06 | 217,246 | +0.11% |
| 2026-06-03 | 19 | 19.04 | 19 | 19.04 | 457,251 | +0.11% |
| 2026-06-02 | 19.01 | 19.03 | 19.01 | 19.02 | 190,422 | +0.05% |
| 2026-06-01 | 19.01 | 19.043 | 19 | 19.01 | 246,646 | -0.37% |
| 2026-05-29 | 19 | 19.08 | 19 | 19.08 | 612,942 | +0.37% |
| 2026-05-28 | 19.02 | 19.02 | 19 | 19.01 | 422,255 | +0.11% |
| 2026-05-27 | 18.99 | 19.02 | 18.98 | 18.99 | 1,441,859 | +0.00% |
| 2026-05-26 | 18.97 | 19 | 18.96 | 18.99 | 825,699 | +0.00% |
| 2026-05-22 | 18.97 | 18.99 | 18.96 | 18.99 | 755,875 | +0.05% |
| 2026-05-21 | 18.97 | 18.98 | 18.97 | 18.98 | 356,292 | +0.00% |
| 2026-05-20 | 18.97 | 18.98 | 18.965 | 18.98 | 283,550 | +0.05% |
| 2026-05-19 | 18.99 | 19 | 18.97 | 18.97 | 685,436 | -0.11% |
| 2026-05-18 | 19 | 19.01 | 18.985 | 18.99 | 323,847 | +0.00% |
| 2026-05-15 | 18.99 | 19 | 18.98 | 18.99 | 413,162 | +0.00% |
| 2026-05-14 | 19 | 19 | 18.98 | 18.99 | 628,041 | +0.00% |
| 2026-05-13 | 18.97 | 18.99 | 18.97 | 18.99 | 566,104 | +0.05% |
| 2026-05-12 | 18.99 | 18.99 | 18.97 | 18.98 | 250,560 | +0.00% |
| 2026-05-11 | 18.98 | 18.99 | 18.98 | 18.98 | 404,343 | +0.00% |
| 2026-05-08 | 18.97 | 18.99 | 18.97 | 18.98 | 167,745 | +0.11% |
| 2026-05-07 | 18.97 | 19.005 | 18.96 | 18.96 | 333,770 | +0.05% |
| 2026-05-06 | 18.97 | 19.01 | 18.95 | 18.95 | 585,301 | +0.00% |
| 2026-05-05 | 18.96 | 18.985 | 18.95 | 18.95 | 297,670 | -0.05% |
| 2026-05-04 | 18.95 | 18.99 | 18.95 | 18.96 | 431,014 | +0.11% |
| 2026-05-01 | 18.97 | 18.99 | 18.94 | 18.94 | 282,194 | +0.00% |
| 2026-04-30 | 18.91 | 18.98 | 18.91 | 18.94 | 384,526 | +0.05% |
| 2026-04-29 | 18.95 | 18.95 | 18.915 | 18.93 | 298,660 | +0.05% |
| 2026-04-28 | 18.94 | 18.95 | 18.91 | 18.92 | 751,538 | +0.00% |
| 2026-04-27 | 18.94 | 18.97 | 18.895 | 18.92 | 435,256 | -0.16% |
| 2026-04-24 | 18.94 | 18.995 | 18.94 | 18.95 | 262,813 | -0.05% |
| 2026-04-23 | 18.95 | 18.975 | 18.93 | 18.96 | 389,027 | +0.11% |
| 2026-04-22 | 18.93 | 18.94 | 18.92 | 18.94 | 385,207 | +0.05% |
| 2026-04-21 | 18.93 | 18.94 | 18.92 | 18.93 | 379,400 | -0.05% |
| 2026-04-20 | 18.92 | 18.96 | 18.92 | 18.94 | 312,940 | -0.05% |
| 2026-04-17 | 18.92 | 18.95 | 18.92 | 18.95 | 397,646 | +0.11% |
| 2026-04-16 | 18.91 | 18.95 | 18.91 | 18.93 | 570,787 | +0.05% |
| 2026-04-15 | 18.91 | 18.93 | 18.91 | 18.92 | 324,955 | +0.00% |
| 2026-04-14 | 18.9 | 18.93 | 18.9 | 18.92 | 588,752 | +0.11% |
| 2026-04-13 | 18.86 | 18.93 | 18.86 | 18.9 | 855,788 | +0.00% |
| 2026-04-10 | 18.92 | 18.94 | 18.85 | 18.9 | 2,627,768 | -0.16% |
| 2026-04-09 | 18.885 | 18.95 | 18.875 | 18.93 | 5,450,326 | +11.75% |
| 2026-04-08 | 16.95 | 17 | 16.79 | 16.94 | 235,364 | +1.44% |
| 2026-04-07 | 16.57 | 16.795 | 16.51 | 16.7 | 206,549 | +0.91% |
| 2026-04-06 | 16.5 | 16.65 | 16.46 | 16.55 | 248,279 | -0.18% |
| 2026-04-02 | 16.28 | 16.59 | 16.09 | 16.58 | 265,613 | +1.72% |
| 2026-04-01 | 16.1 | 16.31 | 16 | 16.3 | 243,640 | +0.93% |
| 2026-03-31 | 16.25 | 16.36 | 16.04 | 16.15 | 268,743 | +0.31% |
| 2026-03-30 | 16.05 | 16.23 | 15.9 | 16.1 | 235,761 | +0.69% |
| 2026-03-27 | 16.11 | 16.19 | 15.91 | 15.99 | 230,127 | -1.17% |
| 2026-03-26 | 16.04 | 16.265 | 16.037 | 16.18 | 130,921 | +0.62% |
| 2026-03-25 | 16.28 | 16.3 | 16.04 | 16.08 | 201,942 | -0.43% |
| 2026-03-24 | 16.17 | 16.285 | 16 | 16.15 | 183,891 | -0.43% |
| 2026-03-23 | 16.27 | 16.47 | 16.04 | 16.22 | 233,584 | +1.00% |
| 2026-03-20 | 16.34 | 16.445 | 16.06 | 16.06 | 815,330 | -1.29% |
| 2026-03-19 | 16.35 | 16.46 | 16.07 | 16.27 | 200,913 | -0.49% |
| 2026-03-18 | 16.46 | 16.53 | 16.27 | 16.35 | 279,441 | -1.27% |
| 2026-03-17 | 16.57 | 16.62 | 16.45 | 16.56 | 295,908 | +0.55% |
| 2026-03-16 | 16.31 | 16.507 | 16.225 | 16.47 | 204,993 | +2.12% |
| 2026-03-13 | 16.3 | 16.43 | 16.1 | 16.27 | 216,771 | +0.12% |
| 2026-03-12 | 16.43 | 16.561 | 16.23 | 16.25 | 213,302 | -2.11% |
| 2026-03-11 | 16.27 | 16.61 | 16.145 | 16.6 | 371,243 | +2.09% |
| 2026-03-10 | 16.07 | 16.35 | 16 | 16.26 | 302,727 | +0.37% |
| 2026-03-09 | 15.94 | 16.23 | 15.705 | 16.2 | 575,385 | +1.50% |
| 2026-03-06 | 16 | 16 | 15.46 | 15.96 | 608,406 | +6.26% |
| 2026-03-05 | 15.04 | 15.09 | 14.855 | 15.02 | 253,533 | -1.25% |
| 2026-03-04 | 15.27 | 15.27 | 15.04 | 15.21 | 203,596 | +0.53% |
| 2026-03-03 | 15.04 | 15.235 | 14.89 | 15.13 | 158,103 | -0.85% |
| 2026-03-02 | 14.92 | 15.26 | 14.62 | 15.26 | 306,301 | +0.46% |
| 2026-02-27 | 15.35 | 15.43 | 15.09 | 15.19 | 287,326 | -1.04% |
| 2026-02-26 | 15.5 | 15.5 | 15.125 | 15.35 | 296,355 | +0.99% |
| 2026-02-25 | 14.96 | 15.2 | 14.85 | 15.2 | 200,767 | +1.27% |
| 2026-02-24 | 15.28 | 15.306 | 15.01 | 15.01 | 255,062 | -1.57% |
| 2026-02-23 | 15.26 | 15.365 | 15.155 | 15.25 | 239,063 | +0.20% |
| 2026-02-20 | 14.99 | 15.22 | 14.915 | 15.22 | 406,567 | +1.74% |
| 2026-02-19 | 14.81 | 15 | 14.76 | 14.96 | 281,599 | +0.74% |
| 2026-02-18 | 15.2 | 15.22 | 14.84 | 14.85 | 214,086 | -2.50% |
| 2026-02-17 | 15.21 | 15.32 | 15.09 | 15.23 | 138,306 | +0.13% |
| 2026-02-13 | 14.96 | 15.29 | 14.95 | 15.21 | 146,125 | +1.40% |
| 2026-02-12 | 15.07 | 15.17 | 14.81 | 15 | 192,457 | +0.40% |
| 2026-02-11 | 15.07 | 15.07 | 14.84 | 14.94 | 148,006 | -0.40% |
| 2026-02-10 | 15.02 | 15.1 | 14.99 | 15 | 148,173 | +0.00% |
| 2026-02-09 | 14.94 | 15.07 | 14.84 | 15 | 204,628 | +0.07% |
| 2026-02-06 | 14.93 | 15.09 | 14.86 | 14.99 | 207,891 | +0.20% |
| 2026-02-05 | 14.81 | 14.985 | 14.72 | 14.96 | 232,724 | +1.77% |
| 2026-02-04 | 14.65 | 14.8 | 14.552 | 14.7 | 181,844 | +2.15% |
| 2026-02-03 | 14.43 | 14.58 | 14.29 | 14.39 | 167,629 | -0.35% |
| 2026-02-02 | 14.29 | 14.52 | 14.235 | 14.44 | 187,911 | +1.40% |
| 2026-01-30 | 14.07 | 14.34 | 14.05 | 14.24 | 236,762 | +1.06% |
| 2026-01-29 | 13.94 | 14.167 | 13.895 | 14.09 | 198,695 | +1.22% |
| 2026-01-28 | 14.28 | 14.374 | 13.88 | 13.92 | 182,357 | -2.32% |
| 2026-01-27 | 14.1 | 14.25 | 14.07 | 14.25 | 144,639 | +0.85% |
| 2026-01-26 | 14.18 | 14.257 | 14.06 | 14.13 | 211,458 | -0.35% |
| 2026-01-23 | 14.14 | 14.25 | 13.98 | 14.18 | 150,098 | +0.07% |
| 2026-01-22 | 14.26 | 14.495 | 14.17 | 14.17 | 169,729 | -0.63% |
| 2026-01-21 | 14.1 | 14.28 | 14 | 14.26 | 220,946 | +1.13% |
| 2026-01-20 | 14.07 | 14.17 | 13.94 | 14.1 | 192,404 | -0.21% |