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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
