5 DAY PERFORMANCE
+0.42%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+9.96%
6 MONTH PERFORMANCE
+14.93%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
+6.27%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $14.07 | $14.28 (1.49%) | $14.34 | $14.05 | 82.80 K | $716.67 M |
| 01/29/2026 | $13.94 | $14.09 (1.08%) | $14.17 | $13.89 | 198.70 K | $713.66 M |
| 01/28/2026 | $14.28 | $13.92 (-2.52%) | $14.37 | $13.88 | 182.40 K | $705.05 M |
| 01/27/2026 | $14.10 | $14.25 (1.06%) | $14.25 | $14.07 | 144.64 K | $721.76 M |
| 01/26/2026 | $14.18 | $14.13 (-0.35%) | $14.26 | $14.06 | 211.50 K | $715.68 M |
| 01/23/2026 | $14.14 | $14.18 (0.28%) | $14.25 | $13.98 | 150.10 K | $718.22 M |
| 01/22/2026 | $14.26 | $14.17 (-0.63%) | $14.50 | $14.17 | 169.73 K | $717.71 M |
| 01/21/2026 | $14.10 | $14.26 (1.13%) | $14.28 | $14.00 | 220.95 K | $722.27 M |
| 01/20/2026 | $14.07 | $14.10 (0.21%) | $14.17 | $13.94 | 192.40 K | $714.17 M |
| 01/16/2026 | $14.03 | $14.13 (0.71%) | $14.15 | $13.91 | 199.80 K | $715.68 M |
| 01/15/2026 | $13.97 | $14.10 (0.93%) | $14.11 | $13.97 | 180.43 K | $714.17 M |
| 01/14/2026 | $13.85 | $13.99 (1.01%) | $13.99 | $13.78 | 153.31 K | $708.59 M |
| 01/13/2026 | $14.01 | $13.81 (-1.43%) | $14.01 | $13.78 | 173.20 K | $699.48 M |
| 01/12/2026 | $13.93 | $13.89 (-0.29%) | $14.07 | $13.83 | 223.70 K | $703.53 M |
| 01/09/2026 | $14.22 | $13.99 (-1.62%) | $14.24 | $13.92 | 232.48 K | $708.59 M |
| 01/08/2026 | $14.06 | $14.25 (1.35%) | $14.35 | $13.98 | 209.02 K | $721.76 M |
| 01/07/2026 | $14.07 | $14.06 (-0.07%) | $14.07 | $13.88 | 185.53 K | $712.14 M |
| 01/06/2026 | $13.75 | $14.01 (1.89%) | $14.01 | $13.68 | 285.10 K | $709.61 M |
| 01/05/2026 | $13.70 | $13.65 (-0.36%) | $13.76 | $13.60 | 186.20 K | $691.37 M |
| 01/02/2026 | $13.75 | $13.81 (0.44%) | $13.91 | $13.57 | 198.40 K | $699.48 M |
| 12/31/2025 | $13.91 | $13.89 (-0.14%) | $13.95 | $13.72 | 233.08 K | $703.53 M |
| 12/30/2025 | $13.91 | $13.90 (-0.07%) | $13.95 | $13.83 | 175.42 K | $704.04 M |
| 12/29/2025 | $13.69 | $13.90 (1.53%) | $13.90 | $13.69 | 211.75 K | $704.04 M |
| 12/26/2025 | $13.73 | $13.72 (-0.07%) | $13.76 | $13.69 | 125.90 K | $694.92 M |
| 12/24/2025 | $13.63 | $13.70 (0.51%) | $13.78 | $13.58 | 104.80 K | $693.91 M |
| 12/23/2025 | $13.45 | $13.63 (1.34%) | $13.68 | $13.45 | 152.70 K | $690.36 M |
| 12/22/2025 | $13.68 | $13.49 (-1.39%) | $13.73 | $13.48 | 183.16 K | $683.27 M |
| 12/19/2025 | $13.61 | $13.60 (-0.07%) | $13.74 | $13.60 | 517.09 K | $688.84 M |
| 12/18/2025 | $13.73 | $13.66 (-0.51%) | $13.77 | $13.63 | 224.94 K | $691.88 M |
| 12/17/2025 | $13.59 | $13.73 (1.03%) | $13.77 | $13.59 | 181.92 K | $695.42 M |
| 12/16/2025 | $13.65 | $13.60 (-0.37%) | $13.68 | $13.54 | 244.30 K | $688.84 M |
| 12/15/2025 | $13.60 | $13.60 (0%) | $13.67 | $13.53 | 223.01 K | $688.84 M |
| 12/12/2025 | $13.49 | $13.52 (0.22%) | $13.58 | $13.42 | 194.50 K | $684.79 M |
| 12/11/2025 | $13.53 | $13.47 (-0.44%) | $13.60 | $13.43 | 253.30 K | $682.26 M |
| 12/10/2025 | $13.32 | $13.46 (1.05%) | $13.49 | $13.30 | 237.75 K | $681.75 M |
| 12/09/2025 | $13.05 | $13.33 (2.15%) | $13.41 | $13.00 | 153.12 K | $675.16 M |
| 12/08/2025 | $13.25 | $13.08 (-1.28%) | $13.25 | $13.08 | 176.20 K | $662.50 M |
| 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 |
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.
