5 DAY PERFORMANCE
+3.43%
1 MONTH PERFORMANCE
-8.49%
3 MONTH PERFORMANCE
-1.12%
6 MONTH PERFORMANCE
-8.49%
YEAR-TO-DATE PERFORMANCE
-6.42%
1 YEAR PERFORMANCE
+21.21%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $13.17 | $13.26 (0.68%) | $13.40 | $13.11 | 169,206 | $662.47 M |
| 04/16/2025 | $13.13 | $13.17 (0.3%) | $13.26 | $13.07 | 154,130 | $657.97 M |
| 04/15/2025 | $13.09 | $13.10 (0.08%) | $13.23 | $13.09 | 136,000 | $654.48 M |
| 04/14/2025 | $12.90 | $13.09 (1.47%) | $13.15 | $12.85 | 316,206 | $653.98 M |
| 04/11/2025 | $12.62 | $12.82 (1.58%) | $12.85 | $12.46 | 235,800 | $640.49 M |
| 04/10/2025 | $12.94 | $12.69 (-1.93%) | $13.23 | $12.52 | 322,700 | $633.99 M |
| 04/09/2025 | $12.52 | $13.05 (4.23%) | $13.27 | $12.27 | 332,126 | $651.98 M |
| 04/08/2025 | $13.24 | $12.70 (-4.08%) | $13.33 | $12.53 | 348,543 | $634.49 M |
| 04/07/2025 | $13.17 | $12.95 (-1.67%) | $13.34 | $12.61 | 654,600 | $646.98 M |
| 04/04/2025 | $13.93 | $13.51 (-3.02%) | $14.02 | $13.49 | 476,900 | $674.96 M |
| 04/03/2025 | $14.50 | $14.19 (-2.14%) | $14.60 | $14.17 | 247,218 | $708.93 M |
| 04/02/2025 | $14.53 | $14.62 (0.62%) | $14.72 | $14.49 | 221,635 | $730.42 M |
| 04/01/2025 | $14.56 | $14.62 (0.41%) | $14.67 | $14.33 | 247,534 | $730.42 M |
| 03/31/2025 | $14.49 | $14.57 (0.55%) | $14.78 | $14.40 | 241,200 | $727.92 M |
| 03/28/2025 | $14.49 | $14.53 (0.28%) | $14.56 | $14.31 | 234,000 | $725.92 M |
| 03/27/2025 | $14.51 | $14.45 (-0.41%) | $14.63 | $14.44 | 119,023 | $721.92 M |
| 03/26/2025 | $14.43 | $14.46 (0.21%) | $14.49 | $14.39 | 165,537 | $722.42 M |
| 03/25/2025 | $14.52 | $14.31 (-1.45%) | $14.53 | $14.20 | 191,900 | $714.93 M |
| 03/24/2025 | $14.47 | $14.58 (0.76%) | $14.61 | $14.38 | 113,131 | $728.42 M |
| 03/21/2025 | $14.45 | $14.34 (-0.76%) | $14.47 | $14.19 | 648,400 | $716.43 M |
| 03/20/2025 | $14.33 | $14.50 (1.19%) | $14.51 | $14.26 | 200,700 | $724.42 M |
| 03/19/2025 | $14.51 | $14.36 (-1.03%) | $14.56 | $14.19 | 262,638 | $717.43 M |
| 03/18/2025 | $14.45 | $14.49 (0.28%) | $14.73 | $14.30 | 289,542 | $723.92 M |
| 03/17/2025 | $14.37 | $14.32 (-0.35%) | $14.50 | $14.27 | 290,800 | $715.43 M |
| 03/14/2025 | $14.33 | $14.48 (1.05%) | $14.48 | $14.04 | 240,800 | $723.42 M |
| 03/13/2025 | $14.32 | $14.30 (-0.14%) | $14.46 | $14.17 | 329,634 | $714.43 M |
| 03/12/2025 | $14.09 | $14.34 (1.77%) | $14.38 | $13.91 | 330,200 | $716.43 M |
| 03/11/2025 | $14.20 | $14.09 (-0.77%) | $14.34 | $13.87 | 372,722 | $703.94 M |
| 03/10/2025 | $14.27 | $14.25 (-0.14%) | $14.32 | $13.99 | 350,431 | $711.93 M |
| 03/07/2025 | $13.75 | $14.26 (3.71%) | $14.28 | $13.68 | 446,621 | $712.43 M |
| 03/06/2025 | $13.61 | $13.73 (0.88%) | $13.83 | $13.47 | 258,528 | $685.95 M |
| 03/05/2025 | $13.92 | $13.75 (-1.22%) | $14.09 | $13.69 | 297,324 | $686.95 M |
| 03/04/2025 | $13.75 | $14.05 (2.18%) | $14.38 | $13.75 | 586,010 | $701.94 M |
| 03/03/2025 | $13.51 | $13.58 (0.52%) | $13.66 | $13.46 | 264,184 | $678.46 M |
| 02/28/2025 | $13.44 | $13.62 (1.34%) | $13.65 | $13.42 | 263,000 | $680.46 M |
| 02/27/2025 | $13.32 | $13.38 (0.45%) | $13.41 | $13.28 | 181,884 | $668.46 M |
| 02/26/2025 | $13.37 | $13.31 (-0.45%) | $13.43 | $13.23 | 141,703 | $664.97 M |
| 02/25/2025 | $13.42 | $13.40 (-0.15%) | $13.50 | $13.37 | 254,800 | $669.46 M |
| 02/24/2025 | $13.29 | $13.35 (0.45%) | $13.45 | $13.26 | 134,600 | $666.97 M |
| 02/21/2025 | $13.56 | $13.32 (-1.77%) | $13.56 | $13.23 | 270,648 | $665.47 M |
| 02/20/2025 | $13.32 | $13.45 (0.98%) | $13.55 | $13.32 | 169,418 | $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 |
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.
