5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
+16.11%
1 YEAR PERFORMANCE
+16.39%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $14.04 | $14.26 (1.57%) | $14.49 | $14.02 | 729,708 | $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 |
| 11/20/2024 | $14.53 | $14.43 (-0.69%) | $14.53 | $14.28 | 199,100 | $720.92 M |
| 11/19/2024 | $14.45 | $14.59 (0.97%) | $14.61 | $14.42 | 226,221 | $728.92 M |
| 11/18/2024 | $14.19 | $14.45 (1.83%) | $14.57 | $14.19 | 223,218 | $721.92 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 |