Whitestone REIT (WSR) Charts

$12.24

$0.06 (-0.45%)
Last update: 04:00 PM EST
Day's range
$12.2
Day's range
$12.3

5 DAY PERFORMANCE

-0.69%

1 MONTH PERFORMANCE

-2.74%

3 MONTH PERFORMANCE

-11.02%

6 MONTH PERFORMANCE

-15.97%

YEAR-TO-DATE PERFORMANCE

-13.66%

1 YEAR PERFORMANCE

-6.46%

Whitestone REIT Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $12.26 $12.24 (-0.16%) $12.30 $12.20 192.15 K $619.96 M
06/03/2025 $12.30 $12.29 (-0.08%) $12.39 $12.24 143.60 K $622.49 M
06/02/2025 $12.28 $12.38 (0.81%) $12.41 $12.10 274.80 K $627.05 M
05/30/2025 $12.34 $12.32 (-0.16%) $12.39 $12.26 213.40 K $624.01 M
05/29/2025 $12.15 $12.35 (1.65%) $12.36 $12.13 225.98 K $625.53 M
05/28/2025 $12.35 $12.15 (-1.62%) $12.39 $12.11 211.04 K $615.40 M
05/27/2025 $12.20 $12.31 (0.9%) $12.38 $12.06 209.90 K $623.50 M
05/23/2025 $12.06 $12.06 (0%) $12.30 $11.96 241.40 K $610.84 M
05/22/2025 $12.27 $12.12 (-1.22%) $12.35 $12.10 250.90 K $613.88 M
05/21/2025 $12.48 $12.26 (-1.76%) $12.49 $12.25 191.90 K $620.97 M
05/20/2025 $12.61 $12.61 (0%) $12.69 $12.58 153.60 K $638.70 M
05/19/2025 $12.62 $12.67 (0.4%) $12.69 $12.56 152.71 K $641.74 M
05/16/2025 $12.73 $12.73 (0%) $12.75 $12.67 248.30 K $644.77 M
05/15/2025 $12.38 $12.71 (2.67%) $12.77 $12.35 259.80 K $643.76 M
05/14/2025 $12.55 $12.33 (-1.75%) $12.56 $12.28 243.34 K $624.51 M
05/13/2025 $12.82 $12.58 (-1.87%) $12.87 $12.55 268.60 K $637.18 M
05/12/2025 $12.79 $12.73 (-0.47%) $12.84 $12.52 296.70 K $644.77 M
05/09/2025 $12.64 $12.59 (-0.4%) $12.65 $12.46 292.42 K $637.68 M
05/08/2025 $12.60 $12.66 (0.48%) $12.70 $12.47 278.10 K $641.23 M
05/07/2025 $12.78 $12.57 (-1.64%) $12.86 $12.46 660.27 K $636.67 M
05/06/2025 $12.68 $12.76 (0.63%) $12.84 $12.54 275.70 K $646.29 M
05/05/2025 $12.60 $12.58 (-0.16%) $12.69 $12.53 299.80 K $637.18 M
05/02/2025 $12.70 $12.72 (0.16%) $12.87 $12.60 298.82 K $644.27 M
05/01/2025 $12.56 $12.54 (-0.16%) $12.69 $11.78 612.64 K $635.15 M
04/30/2025 $13.06 $13.04 (-0.15%) $13.11 $12.81 245.40 K $660.48 M
04/29/2025 $13.13 $13.09 (-0.3%) $13.24 $13.07 167.50 K $663.01 M
04/28/2025 $13.08 $13.23 (1.15%) $13.25 $13.04 143.14 K $670.10 M
04/25/2025 $13.10 $13.13 (0.23%) $13.14 $12.93 118.61 K $665.03 M
04/24/2025 $13.19 $13.14 (-0.38%) $13.20 $13.03 156.90 K $665.54 M
04/23/2025 $13.32 $13.20 (-0.9%) $13.41 $13.12 218.63 K $668.58 M
04/22/2025 $13.16 $13.23 (0.53%) $13.31 $13.06 208.70 K $670.10 M
04/21/2025 $13.17 $13.03 (-1.06%) $13.21 $12.94 126.80 K $659.97 M
04/17/2025 $13.17 $13.26 (0.68%) $13.40 $13.11 169.30 K $671.62 M
04/16/2025 $13.13 $13.17 (0.3%) $13.26 $13.07 154.13 K $667.06 M
04/15/2025 $13.09 $13.10 (0.08%) $13.23 $13.09 136.00 K $663.52 M
04/14/2025 $12.90 $13.09 (1.47%) $13.15 $12.85 316.21 K $663.01 M
04/11/2025 $12.62 $12.82 (1.58%) $12.85 $12.46 235.80 K $649.33 M
04/10/2025 $12.94 $12.69 (-1.93%) $13.23 $12.52 322.70 K $642.75 M
04/09/2025 $12.52 $13.05 (4.23%) $13.27 $12.27 332.13 K $660.98 M
04/08/2025 $13.24 $12.70 (-4.08%) $13.33 $12.53 348.54 K $643.26 M
04/07/2025 $13.17 $12.95 (-1.67%) $13.34 $12.61 654.60 K $655.92 M
04/04/2025 $13.93 $13.51 (-3.02%) $14.02 $13.49 476.90 K $684.28 M
04/03/2025 $14.50 $14.19 (-2.14%) $14.60 $14.17 247.22 K $718.72 M
04/02/2025 $14.53 $14.62 (0.62%) $14.72 $14.49 221.64 K $740.50 M
04/01/2025 $14.56 $14.62 (0.41%) $14.67 $14.33 247.53 K $740.50 M
03/31/2025 $14.49 $14.57 (0.55%) $14.78 $14.40 241.20 K $737.97 M
03/28/2025 $14.49 $14.53 (0.28%) $14.56 $14.31 234.00 K $735.94 M
03/27/2025 $14.51 $14.45 (-0.41%) $14.63 $14.44 119.02 K $731.89 M
03/26/2025 $14.43 $14.46 (0.21%) $14.49 $14.39 165.54 K $732.40 M
03/25/2025 $14.52 $14.31 (-1.45%) $14.53 $14.20 191.90 K $724.80 M
03/24/2025 $14.47 $14.58 (0.76%) $14.61 $14.38 113.13 K $738.48 M
03/21/2025 $14.45 $14.34 (-0.76%) $14.47 $14.19 648.40 K $726.32 M
03/20/2025 $14.33 $14.50 (1.19%) $14.51 $14.26 200.70 K $734.43 M
03/19/2025 $14.51 $14.36 (-1.03%) $14.56 $14.19 262.64 K $727.33 M
03/18/2025 $14.45 $14.49 (0.28%) $14.73 $14.30 289.54 K $733.92 M
03/17/2025 $14.37 $14.32 (-0.35%) $14.50 $14.27 290.80 K $725.31 M
03/14/2025 $14.33 $14.48 (1.05%) $14.48 $14.04 240.80 K $733.41 M
03/13/2025 $14.32 $14.30 (-0.14%) $14.46 $14.17 329.63 K $724.30 M
03/12/2025 $14.09 $14.34 (1.77%) $14.38 $13.91 330.20 K $726.32 M
03/11/2025 $14.20 $14.09 (-0.77%) $14.34 $13.87 372.72 K $713.66 M
03/10/2025 $14.27 $14.25 (-0.14%) $14.32 $13.99 350.43 K $721.76 M
03/07/2025 $13.75 $14.26 (3.71%) $14.28 $13.68 446.62 K $722.27 M
03/06/2025 $13.61 $13.73 (0.88%) $13.83 $13.47 258.53 K $695.42 M
03/05/2025 $13.92 $13.75 (-1.22%) $14.09 $13.69 297.32 K $696.44 M