Whitestone REIT (WSR) Charts

$13.46

north_east
$0.07 (0.52%)
Day's range
$13.32
Day's range
$13.55

5 DAY PERFORMANCE

-0.81%

1 MONTH PERFORMANCE

-0.88%

3 MONTH PERFORMANCE

-8.19%

6 MONTH PERFORMANCE

+1.36%

YEAR-TO-DATE PERFORMANCE

-5.01%

1 YEAR PERFORMANCE

+8.46%

Whitestone REIT Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $13.32 $13.45 (0.98%) $13.55 $13.32 169,416 $671.96 M
02/19/2025 $13.35 $13.39 (0.3%) $13.46 $13.30 285,400 $668.96 M
02/18/2025 $13.51 $13.42 (-0.67%) $13.57 $13.38 135,900 $670.46 M
02/14/2025 $13.79 $13.57 (-1.6%) $13.82 $13.56 120,800 $677.96 M
02/13/2025 $13.63 $13.75 (0.88%) $13.78 $13.58 138,600 $686.95 M
02/12/2025 $13.46 $13.64 (1.34%) $13.67 $13.46 147,540 $681.45 M
02/11/2025 $13.46 $13.67 (1.56%) $13.68 $13.41 130,521 $682.95 M
02/10/2025 $13.49 $13.47 (-0.15%) $13.53 $13.35 116,249 $672.96 M
02/07/2025 $13.53 $13.49 (-0.3%) $13.53 $13.30 293,900 $673.96 M
02/06/2025 $13.58 $13.53 (-0.37%) $13.58 $13.43 159,923 $675.96 M
02/05/2025 $13.51 $13.54 (0.22%) $13.60 $13.45 149,400 $676.46 M
02/04/2025 $13.20 $13.40 (1.52%) $13.43 $13.14 126,200 $669.46 M
02/03/2025 $13.07 $13.28 (1.61%) $13.33 $12.97 199,733 $663.47 M
01/31/2025 $13.33 $13.40 (0.53%) $13.48 $13.28 203,500 $669.46 M
01/30/2025 $13.50 $13.40 (-0.74%) $13.51 $13.28 188,900 $669.46 M
01/29/2025 $13.42 $13.32 (-0.75%) $13.50 $13.23 128,031 $665.47 M
01/28/2025 $13.44 $13.48 (0.3%) $13.73 $13.40 212,000 $673.46 M
01/27/2025 $13.35 $13.52 (1.27%) $13.75 $13.35 170,407 $675.46 M
01/24/2025 $13.41 $13.39 (-0.15%) $13.45 $13.25 267,741 $668.96 M
01/23/2025 $13.32 $13.49 (1.28%) $13.49 $13.28 132,200 $673.96 M
01/22/2025 $13.51 $13.36 (-1.11%) $13.51 $13.27 241,133 $667.47 M
01/21/2025 $13.47 $13.58 (0.82%) $13.63 $13.47 110,205 $678.46 M
01/17/2025 $13.62 $13.41 (-1.54%) $13.74 $13.38 199,500 $669.96 M
01/16/2025 $13.29 $13.58 (2.18%) $13.62 $13.28 183,500 $678.46 M
01/15/2025 $13.59 $13.32 (-1.99%) $13.64 $13.28 174,245 $665.47 M
01/14/2025 $13.28 $13.32 (0.3%) $13.35 $13.12 195,000 $665.47 M
01/13/2025 $13.19 $13.25 (0.45%) $13.27 $13.05 252,900 $661.97 M
01/10/2025 $13.26 $13.27 (0.08%) $13.31 $13.07 196,500 $662.97 M
01/08/2025 $13.58 $13.53 (-0.37%) $13.66 $13.51 125,800 $675.96 M
01/07/2025 $13.81 $13.67 (-1.01%) $13.86 $13.47 245,800 $682.95 M
01/06/2025 $14.01 $13.79 (-1.57%) $14.09 $13.78 224,314 $688.95 M
01/03/2025 $14.03 $14.20 (1.21%) $14.22 $14.03 145,400 $709.43 M
01/02/2025 $14.18 $14.03 (-1.06%) $14.25 $13.90 174,800 $700.94 M
12/31/2024 $14.14 $14.17 (0.21%) $14.29 $14.07 169,900 $707.93 M
12/30/2024 $14.00 $14.10 (0.71%) $14.21 $13.92 179,334 $704.44 M
12/27/2024 $14.12 $14.01 (-0.78%) $14.30 $14.01 122,936 $699.94 M
12/26/2024 $14.09 $14.20 (0.78%) $14.25 $14.09 114,300 $709.43 M
12/24/2024 $14.01 $14.15 (1%) $14.16 $13.95 70,200 $706.93 M
12/23/2024 $14.28 $14.02 (-1.82%) $14.32 $13.98 234,900 $700.44 M
12/20/2024 $14.04 $14.26 (1.57%) $14.49 $14.02 729,801 $712.43 M
12/19/2024 $14.62 $14.25 (-2.53%) $14.68 $14.25 269,600 $711.93 M
12/18/2024 $15.22 $14.54 (-4.47%) $15.36 $14.53 373,151 $726.42 M
12/17/2024 $15.11 $15.22 (0.73%) $15.29 $15.04 260,902 $760.39 M
12/16/2024 $14.69 $15.19 (3.4%) $15.19 $14.69 490,200 $758.89 M
12/13/2024 $14.40 $14.64 (1.67%) $14.68 $14.33 417,849 $731.41 M
12/12/2024 $14.39 $14.43 (0.28%) $14.58 $14.39 122,472 $720.92 M
12/11/2024 $14.50 $14.41 (-0.62%) $14.53 $14.38 173,300 $719.92 M
12/10/2024 $14.30 $14.38 (0.56%) $14.49 $14.13 211,800 $718.42 M
12/09/2024 $14.41 $14.37 (-0.28%) $14.44 $14.29 211,825 $717.93 M
12/06/2024 $14.57 $14.32 (-1.72%) $14.57 $14.31 166,210 $715.43 M
12/05/2024 $14.49 $14.56 (0.48%) $14.56 $14.37 224,250 $727.42 M
12/04/2024 $14.44 $14.39 (-0.35%) $14.45 $14.29 195,300 $718.92 M
12/03/2024 $14.50 $14.41 (-0.62%) $14.50 $14.24 227,700 $719.92 M
12/02/2024 $14.75 $14.53 (-1.49%) $14.75 $14.46 236,600 $725.92 M
11/29/2024 $15.00 $14.72 (-1.87%) $15.00 $14.71 127,231 $735.41 M
11/27/2024 $14.95 $14.88 (-0.47%) $15.01 $14.87 246,100 $743.40 M
11/26/2024 $14.79 $14.84 (0.34%) $14.99 $14.78 207,362 $741.41 M
11/25/2024 $14.78 $14.84 (0.41%) $14.88 $14.76 249,700 $741.41 M
11/22/2024 $14.73 $14.73 (0%) $14.76 $14.66 201,928 $735.91 M
11/21/2024 $14.46 $14.66 (1.38%) $14.66 $14.42 183,400 $732.41 M