-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+0.82% -
3 MONTH PERFORMANCE
+2.89% -
6 MONTH PERFORMANCE
+10.72% -
YEAR-TO-DATE PERFORMANCE
+10.09% -
1 YEAR PERFORMANCE
+40.50%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $13.43 | $13.53 (0.74%) | $13.53 | $13.33 | 154,207 | $675.96 M |
| 09/27/2024 | $13.36 | $13.44 (0.6%) | $13.48 | $13.32 | 200,500 | $671.46 M |
| 09/26/2024 | $13.25 | $13.29 (0.3%) | $13.33 | $13.19 | 293,501 | $663.97 M |
| 09/25/2024 | $13.49 | $13.33 (-1.19%) | $13.49 | $13.28 | 238,929 | $665.97 M |
| 09/24/2024 | $13.51 | $13.46 (-0.37%) | $13.53 | $13.41 | 243,422 | $672.46 M |
| 09/23/2024 | $13.29 | $13.46 (1.28%) | $13.53 | $13.29 | 178,200 | $672.46 M |
| 09/20/2024 | $13.25 | $13.25 (0%) | $13.37 | $13.20 | 1.46 M | $661.97 M |
| 09/19/2024 | $13.31 | $13.30 (-0.08%) | $13.32 | $13.08 | 201,425 | $664.47 M |
| 09/18/2024 | $13.18 | $13.11 (-0.53%) | $13.40 | $13.10 | 197,721 | $654.98 M |
| 09/17/2024 | $13.36 | $13.21 (-1.12%) | $13.38 | $13.19 | 197,600 | $659.97 M |
| 09/16/2024 | $13.50 | $13.36 (-1.04%) | $13.52 | $13.33 | 307,332 | $667.47 M |
| 09/13/2024 | $13.34 | $13.44 (0.75%) | $13.45 | $13.31 | 318,400 | $671.46 M |
| 09/12/2024 | $12.94 | $13.22 (2.16%) | $13.28 | $12.94 | 261,100 | $660.47 M |
| 09/11/2024 | $12.88 | $12.89 (0.08%) | $12.92 | $12.71 | 251,318 | $643.98 M |
| 09/10/2024 | $13.06 | $12.95 (-0.84%) | $13.06 | $12.78 | 210,447 | $646.98 M |
| 09/09/2024 | $12.95 | $12.99 (0.31%) | $13.05 | $12.78 | 275,900 | $648.98 M |
| 09/06/2024 | $13.17 | $13.08 (-0.68%) | $13.20 | $12.99 | 176,200 | $653.48 M |
| 09/05/2024 | $13.07 | $13.10 (0.23%) | $13.13 | $12.98 | 220,800 | $654.48 M |
| 09/04/2024 | $13.21 | $13.01 (-1.51%) | $13.25 | $12.94 | 387,744 | $649.98 M |
| 09/03/2024 | $13.29 | $13.21 (-0.6%) | $13.42 | $13.21 | 293,436 | $659.97 M |
| 08/30/2024 | $13.42 | $13.42 (0%) | $13.47 | $13.33 | 564,300 | $670.46 M |
| 08/29/2024 | $13.46 | $13.34 (-0.89%) | $13.46 | $13.28 | 278,413 | $666.47 M |
| 08/28/2024 | $13.58 | $13.44 (-1.03%) | $13.65 | $13.42 | 321,335 | $671.46 M |
| 08/27/2024 | $13.58 | $13.57 (-0.07%) | $13.63 | $13.50 | 145,400 | $677.96 M |
| 08/26/2024 | $13.49 | $13.59 (0.74%) | $13.67 | $13.41 | 305,800 | $678.96 M |
| 08/23/2024 | $13.29 | $13.40 (0.83%) | $13.51 | $13.21 | 305,200 | $669.46 M |
| 08/22/2024 | $13.26 | $13.20 (-0.45%) | $13.31 | $13.14 | 213,238 | $659.47 M |
| 08/21/2024 | $13.17 | $13.28 (0.84%) | $13.31 | $13.11 | 266,200 | $663.47 M |
| 08/20/2024 | $13.25 | $13.16 (-0.68%) | $13.29 | $13.08 | 329,700 | $657.47 M |
| 08/19/2024 | $13.35 | $13.28 (-0.52%) | $13.41 | $13.26 | 260,515 | $663.47 M |
| 08/16/2024 | $13.37 | $13.33 (-0.3%) | $13.42 | $13.21 | 433,838 | $665.97 M |
| 08/15/2024 | $13.40 | $13.39 (-0.07%) | $13.45 | $13.19 | 369,100 | $668.96 M |
| 08/14/2024 | $13.33 | $13.21 (-0.9%) | $13.33 | $13.17 | 199,000 | $659.97 M |
| 08/13/2024 | $13.32 | $13.26 (-0.45%) | $13.36 | $13.11 | 201,800 | $662.47 M |
| 08/12/2024 | $13.16 | $13.15 (-0.08%) | $13.17 | $12.91 | 239,554 | $656.97 M |
| 08/09/2024 | $13.13 | $13.13 (0%) | $13.21 | $13.03 | 351,649 | $655.97 M |
| 08/08/2024 | $13.16 | $13.11 (-0.38%) | $13.31 | $13.04 | 234,200 | $654.98 M |
| 08/07/2024 | $13.41 | $13.06 (-2.61%) | $13.43 | $13.05 | 194,023 | $652.48 M |
| 08/06/2024 | $12.84 | $13.34 (3.89%) | $13.42 | $12.84 | 346,400 | $666.47 M |
| 08/05/2024 | $13.10 | $12.84 (-1.98%) | $13.20 | $12.81 | 338,000 | $641.49 M |
| 08/02/2024 | $13.57 | $13.40 (-1.25%) | $13.57 | $13.32 | 320,421 | $669.46 M |
| 08/01/2024 | $13.76 | $13.69 (-0.51%) | $14.04 | $13.55 | 332,700 | $683.95 M |
| 07/31/2024 | $14.04 | $13.80 (-1.71%) | $14.05 | $13.77 | 329,808 | $689.45 M |
| 07/30/2024 | $13.75 | $14.04 (2.11%) | $14.04 | $13.67 | 371,093 | $701.44 M |
| 07/29/2024 | $13.92 | $13.72 (-1.44%) | $13.96 | $13.66 | 355,123 | $685.18 M |
| 07/26/2024 | $14.03 | $13.94 (-0.64%) | $14.07 | $13.84 | 648,800 | $696.16 M |
| 07/25/2024 | $14.10 | $13.93 (-1.21%) | $14.25 | $13.93 | 281,645 | $695.66 M |
| 07/24/2024 | $14.31 | $13.96 (-2.45%) | $14.49 | $13.95 | 323,500 | $697.16 M |
| 07/23/2024 | $14.12 | $14.31 (1.35%) | $14.37 | $14.05 | 318,100 | $714.64 M |
| 07/22/2024 | $13.98 | $14.15 (1.22%) | $14.20 | $13.92 | 264,527 | $706.65 M |
| 07/19/2024 | $14.04 | $13.95 (-0.64%) | $14.06 | $13.85 | 245,577 | $696.66 M |
| 07/18/2024 | $13.98 | $13.97 (-0.07%) | $14.16 | $13.93 | 688,893 | $697.66 M |
| 07/17/2024 | $14.05 | $14.07 (0.14%) | $14.23 | $14.02 | 495,018 | $702.66 M |
| 07/16/2024 | $13.95 | $14.07 (0.86%) | $14.12 | $13.94 | 313,291 | $702.66 M |
| 07/15/2024 | $13.74 | $13.88 (1.02%) | $13.89 | $13.62 | 403,471 | $693.17 M |
| 07/12/2024 | $13.80 | $13.68 (-0.87%) | $13.86 | $13.63 | 413,346 | $683.18 M |
| 07/11/2024 | $13.45 | $13.70 (1.86%) | $13.74 | $13.44 | 425,577 | $684.18 M |
| 07/10/2024 | $13.25 | $13.32 (0.53%) | $13.32 | $13.18 | 251,172 | $665.20 M |
| 07/09/2024 | $13.21 | $13.22 (0.08%) | $13.22 | $13.11 | 117,563 | $660.21 M |
| 07/08/2024 | $13.21 | $13.19 (-0.15%) | $13.34 | $13.19 | 191,287 | $658.71 M |
| 07/05/2024 | $13.14 | $13.22 (0.61%) | $13.27 | $13.07 | 179,458 | $660.21 M |
| 07/03/2024 | $13.16 | $13.21 (0.38%) | $13.24 | $13.14 | 109,376 | $659.71 M |
| 07/02/2024 | $13.15 | $13.18 (0.23%) | $13.25 | $13.15 | 166,494 | $658.21 M |
| 07/01/2024 | $13.28 | $13.15 (-0.98%) | $13.28 | $13.05 | 309,866 | $656.71 M |