5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.94%
3 MONTH PERFORMANCE
+0.34%
6 MONTH PERFORMANCE
+7.43%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-7.65%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.27 | $13.22 (-0.38%) | $13.31 | $13.18 | 174.50 K | $669.59 M |
| 12/04/2025 | $13.20 | $13.24 (0.3%) | $13.33 | $13.20 | 197.60 K | $670.61 M |
| 12/03/2025 | $13.22 | $13.26 (0.3%) | $13.33 | $13.17 | 153.80 K | $671.62 M |
| 12/02/2025 | $13.19 | $13.20 (0.08%) | $13.25 | $13.08 | 198.20 K | $668.58 M |
| 12/01/2025 | $13.18 | $13.10 (-0.61%) | $13.26 | $13.10 | 274.33 K | $663.52 M |
| 11/28/2025 | $13.37 | $13.29 (-0.6%) | $13.39 | $13.28 | 93.64 K | $673.14 M |
| 11/26/2025 | $13.30 | $13.37 (0.53%) | $13.61 | $13.30 | 383.95 K | $677.19 M |
| 11/25/2025 | $13.15 | $13.35 (1.52%) | $13.50 | $13.15 | 250.56 K | $676.18 M |
| 11/24/2025 | $13.38 | $13.16 (-1.64%) | $13.41 | $13.16 | 330.00 K | $666.55 M |
| 11/21/2025 | $13.23 | $13.40 (1.28%) | $13.48 | $13.19 | 193.04 K | $678.71 M |
| 11/20/2025 | $13.22 | $13.20 (-0.15%) | $13.29 | $13.16 | 150.30 K | $668.58 M |
| 11/19/2025 | $13.07 | $13.12 (0.38%) | $13.15 | $12.93 | 229.16 K | $664.53 M |
| 11/18/2025 | $13.33 | $13.11 (-1.65%) | $13.33 | $13.09 | 224.70 K | $664.02 M |
| 11/17/2025 | $13.40 | $13.16 (-1.79%) | $13.44 | $13.11 | 203.14 K | $666.55 M |
| 11/14/2025 | $13.25 | $13.35 (0.75%) | $13.37 | $13.14 | 127.30 K | $676.18 M |
| 11/13/2025 | $13.19 | $13.25 (0.45%) | $13.35 | $13.13 | 229.01 K | $671.11 M |
| 11/12/2025 | $13.37 | $13.17 (-1.5%) | $13.45 | $13.17 | 213.50 K | $667.06 M |
| 11/11/2025 | $13.49 | $13.36 (-0.96%) | $13.57 | $13.35 | 151.90 K | $676.68 M |
| 11/10/2025 | $13.35 | $13.40 (0.37%) | $13.50 | $13.29 | 282.84 K | $678.71 M |
| 11/07/2025 | $13.32 | $13.35 (0.23%) | $13.40 | $13.29 | 214.70 K | $676.18 M |
| 11/06/2025 | $13.11 | $13.26 (1.14%) | $13.37 | $13.06 | 273.00 K | $671.62 M |
| 11/05/2025 | $13.30 | $13.11 (-1.43%) | $13.30 | $13.00 | 312.31 K | $664.02 M |
| 11/04/2025 | $13.76 | $13.18 (-4.22%) | $13.90 | $13.06 | 498.71 K | $667.57 M |
| 11/03/2025 | $12.43 | $12.56 (1.05%) | $12.57 | $12.32 | 219.91 K | $636.16 M |
| 10/31/2025 | $12.86 | $12.54 (-2.49%) | $12.86 | $12.52 | 304.20 K | $635.15 M |
| 10/30/2025 | $12.49 | $12.95 (3.68%) | $13.02 | $12.35 | 373.00 K | $655.92 M |
| 10/29/2025 | $12.07 | $12.04 (-0.25%) | $12.17 | $11.92 | 251.62 K | $609.83 M |
| 10/28/2025 | $12.17 | $12.14 (-0.25%) | $12.17 | $11.99 | 252.53 K | $614.89 M |
| 10/27/2025 | $12.22 | $12.24 (0.16%) | $12.27 | $12.12 | 154.51 K | $619.96 M |
| 10/24/2025 | $12.17 | $12.20 (0.25%) | $12.24 | $12.11 | 151.13 K | $617.93 M |
| 10/23/2025 | $12.15 | $12.15 (0%) | $12.17 | $12.03 | 163.65 K | $615.40 M |
| 10/22/2025 | $12.09 | $12.15 (0.5%) | $12.17 | $12.02 | 176.50 K | $615.40 M |
| 10/21/2025 | $12.06 | $12.06 (0%) | $12.14 | $12.00 | 155.20 K | $610.84 M |
| 10/20/2025 | $11.94 | $12.07 (1.09%) | $12.08 | $11.86 | 169.00 K | $611.35 M |
| 10/17/2025 | $11.83 | $11.90 (0.59%) | $11.92 | $11.79 | 158.75 K | $602.74 M |
| 10/16/2025 | $11.98 | $11.83 (-1.25%) | $11.98 | $11.80 | 142.84 K | $599.19 M |
| 10/15/2025 | $11.89 | $11.98 (0.76%) | $12.08 | $11.89 | 150.82 K | $606.79 M |
| 10/14/2025 | $11.67 | $11.87 (1.71%) | $11.90 | $11.63 | 174.30 K | $601.22 M |
| 10/13/2025 | $11.49 | $11.75 (2.26%) | $11.78 | $11.45 | 264.20 K | $595.14 M |
| 10/10/2025 | $11.68 | $11.46 (-1.88%) | $11.72 | $11.43 | 192.03 K | $580.45 M |
| 10/09/2025 | $11.72 | $11.62 (-0.85%) | $11.80 | $11.58 | 137.96 K | $588.55 M |
| 10/08/2025 | $11.68 | $11.72 (0.34%) | $11.74 | $11.58 | 157.36 K | $593.62 M |
| 10/07/2025 | $11.82 | $11.68 (-1.18%) | $11.83 | $11.66 | 239.90 K | $591.59 M |
| 10/06/2025 | $12.01 | $11.87 (-1.17%) | $12.03 | $11.84 | 308.95 K | $601.22 M |
| 10/03/2025 | $12.10 | $12.07 (-0.25%) | $12.23 | $12.05 | 275.64 K | $611.35 M |
| 10/02/2025 | $12.14 | $12.08 (-0.49%) | $12.17 | $11.94 | 208.83 K | $611.85 M |
| 10/01/2025 | $12.13 | $12.18 (0.41%) | $12.22 | $12.10 | 151.11 K | $616.92 M |
| 09/30/2025 | $12.20 | $12.28 (0.66%) | $12.30 | $12.19 | 219.57 K | $621.98 M |
| 09/29/2025 | $12.49 | $12.25 (-1.92%) | $12.50 | $12.19 | 264.72 K | $620.46 M |
| 09/26/2025 | $12.67 | $12.50 (-1.34%) | $12.67 | $12.43 | 169.00 K | $633.13 M |
| 09/25/2025 | $12.73 | $12.62 (-0.86%) | $12.78 | $12.55 | 174.81 K | $639.20 M |
| 09/24/2025 | $12.80 | $12.77 (-0.23%) | $12.82 | $12.68 | 148.40 K | $646.80 M |
| 09/23/2025 | $12.79 | $12.85 (0.47%) | $12.88 | $12.77 | 138.70 K | $650.85 M |
| 09/22/2025 | $12.80 | $12.79 (-0.08%) | $12.88 | $12.60 | 168.23 K | $647.81 M |
| 09/19/2025 | $12.93 | $12.73 (-1.55%) | $13.07 | $12.70 | 590.53 K | $644.77 M |
| 09/18/2025 | $12.72 | $12.94 (1.73%) | $12.97 | $12.72 | 326.10 K | $655.41 M |
| 09/17/2025 | $12.74 | $12.72 (-0.16%) | $12.93 | $12.65 | 351.34 K | $644.27 M |
| 09/16/2025 | $12.86 | $12.78 (-0.62%) | $12.90 | $12.72 | 167.78 K | $647.31 M |
| 09/15/2025 | $13.05 | $12.93 (-0.92%) | $13.05 | $12.88 | 186.04 K | $654.90 M |
| 09/12/2025 | $13.11 | $13.02 (-0.69%) | $13.14 | $13.00 | 100.10 K | $659.46 M |
| 09/11/2025 | $12.83 | $13.13 (2.34%) | $13.15 | $12.82 | 172.61 K | $665.03 M |
| 09/10/2025 | $12.82 | $12.85 (0.23%) | $12.87 | $12.75 | 133.30 K | $650.85 M |
| 09/09/2025 | $12.88 | $12.82 (-0.47%) | $12.95 | $12.79 | 110.53 K | $649.33 M |
| 09/08/2025 | $12.98 | $12.96 (-0.15%) | $13.03 | $12.88 | 276.80 K | $656.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
