-
5 DAY PERFORMANCE
-0.62% -
1 MONTH PERFORMANCE
-0.14% -
3 MONTH PERFORMANCE
+8.55% -
6 MONTH PERFORMANCE
+16.60% -
YEAR-TO-DATE PERFORMANCE
+17.74% -
1 YEAR PERFORMANCE
+31.91%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $14.19 | $14.47 (1.97%) | $14.57 | $14.19 | 181,680 | $722.92 M |
| 11/15/2024 | $14.33 | $14.34 (0.07%) | $14.34 | $14.14 | 193,938 | $716.43 M |
| 11/14/2024 | $14.56 | $14.25 (-2.13%) | $14.60 | $14.19 | 217,300 | $711.93 M |
| 11/13/2024 | $14.74 | $14.56 (-1.22%) | $14.80 | $14.51 | 199,508 | $727.42 M |
| 11/12/2024 | $14.70 | $14.62 (-0.54%) | $14.78 | $14.54 | 304,800 | $730.42 M |
| 11/11/2024 | $14.45 | $14.66 (1.45%) | $14.68 | $14.35 | 314,474 | $732.41 M |
| 11/08/2024 | $14.37 | $14.44 (0.49%) | $14.47 | $14.30 | 262,300 | $721.42 M |
| 11/07/2024 | $14.32 | $14.29 (-0.21%) | $14.48 | $14.22 | 204,300 | $713.93 M |
| 11/06/2024 | $14.50 | $14.31 (-1.31%) | $14.65 | $14.08 | 507,730 | $714.93 M |
| 11/05/2024 | $13.91 | $14.10 (1.37%) | $14.12 | $13.82 | 234,000 | $704.44 M |
| 11/04/2024 | $13.59 | $13.96 (2.72%) | $14.06 | $13.59 | 295,654 | $697.44 M |
| 11/01/2024 | $13.81 | $13.64 (-1.23%) | $13.82 | $13.59 | 334,900 | $681.45 M |
| 10/31/2024 | $13.95 | $13.78 (-1.22%) | $14.00 | $13.55 | 432,328 | $688.45 M |
| 10/30/2024 | $14.10 | $14.05 (-0.35%) | $14.22 | $13.90 | 303,847 | $701.94 M |
| 10/29/2024 | $14.16 | $14.16 (0%) | $14.25 | $14.14 | 137,500 | $707.43 M |
| 10/28/2024 | $14.26 | $14.28 (0.14%) | $14.35 | $14.26 | 109,800 | $713.43 M |
| 10/25/2024 | $14.36 | $14.17 (-1.32%) | $14.37 | $14.17 | 105,830 | $707.93 M |
| 10/24/2024 | $14.15 | $14.28 (0.92%) | $14.32 | $14.15 | 175,000 | $713.43 M |
| 10/23/2024 | $14.01 | $14.18 (1.21%) | $14.18 | $13.94 | 161,400 | $708.43 M |
| 10/22/2024 | $14.14 | $14.05 (-0.64%) | $14.22 | $14.04 | 114,000 | $701.94 M |
| 10/21/2024 | $14.42 | $14.19 (-1.6%) | $14.43 | $14.07 | 308,668 | $708.93 M |
| 10/18/2024 | $14.40 | $14.49 (0.63%) | $14.54 | $14.34 | 193,000 | $723.92 M |
| 10/17/2024 | $14.41 | $14.39 (-0.14%) | $14.46 | $14.27 | 203,800 | $718.92 M |
| 10/16/2024 | $14.25 | $14.46 (1.47%) | $14.50 | $14.25 | 271,145 | $722.42 M |
| 10/15/2024 | $14.06 | $14.24 (1.28%) | $14.32 | $14.03 | 307,000 | $711.43 M |
| 10/14/2024 | $14.16 | $14.06 (-0.71%) | $14.19 | $13.95 | 263,931 | $702.44 M |
| 10/11/2024 | $14.06 | $14.15 (0.64%) | $14.24 | $13.96 | 409,542 | $706.93 M |
| 10/10/2024 | $14.30 | $14.04 (-1.82%) | $14.30 | $13.98 | 469,700 | $701.44 M |
| 10/09/2024 | $14.00 | $14.34 (2.43%) | $14.53 | $13.98 | 931,400 | $716.43 M |
| 10/08/2024 | $13.34 | $13.47 (0.97%) | $13.47 | $13.26 | 156,100 | $672.96 M |
| 10/07/2024 | $13.22 | $13.29 (0.53%) | $13.29 | $13.19 | 139,200 | $663.97 M |
| 10/04/2024 | $13.25 | $13.31 (0.45%) | $13.38 | $13.13 | 143,848 | $664.97 M |
| 10/03/2024 | $13.23 | $13.24 (0.08%) | $13.29 | $13.17 | 154,400 | $661.47 M |
| 10/02/2024 | $13.32 | $13.32 (0%) | $13.40 | $13.23 | 171,400 | $665.47 M |
| 10/01/2024 | $13.55 | $13.45 (-0.74%) | $13.60 | $13.31 | 256,443 | $671.96 M |
| 09/30/2024 | $13.43 | $13.53 (0.74%) | $13.53 | $13.33 | 370,110 | $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 |