Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.99	15.22	15.22	15.22	14.91	301,706
February 19, 2026	14.81	14.96	14.96	15	14.76	281,600
February 18, 2026	15.2	14.85	14.85	15.22	14.84	214,086
February 17, 2026	15.28	15.23	15.23	15.3	15.1	114,361
February 13, 2026	14.96	15.21	15.21	15.29	14.95	146,125
February 12, 2026	14.93	15	15	15.16	14.81	188,859
February 11, 2026	15.07	14.94	14.94	15.07	14.84	148,006
February 10, 2026	15.02	15	15	15.1	14.99	148,171
February 09, 2026	14.94	15	15	15.07	14.84	204,628
February 06, 2026	14.93	14.99	14.99	15.09	14.86	207,900
February 05, 2026	14.81	14.96	14.96	14.99	14.72	232,724
February 04, 2026	14.65	14.7	14.7	14.8	14.55	181,844
February 03, 2026	14.43	14.39	14.39	14.58	14.29	167,629
February 02, 2026	14.29	14.44	14.44	14.52	14.24	187,911
January 30, 2026	14.07	14.24	14.24	14.34	14.05	236,800
January 29, 2026	13.94	14.09	14.09	14.17	13.89	198,700
January 28, 2026	14.28	13.92	13.92	14.37	13.88	182,400
January 27, 2026	14.1	14.25	14.25	14.25	14.07	144,639
January 26, 2026	14.18	14.13	14.13	14.26	14.06	211,500
January 23, 2026	14.14	14.18	14.18	14.25	13.98	149,953
January 22, 2026	14.26	14.17	14.17	14.5	14.17	169,729
January 21, 2026	14.15	14.26	14.26	14.28	14	220,946
January 20, 2026	14.07	14.1	14.1	14.17	13.94	192,404
January 16, 2026	14.03	14.13	14.13	14.15	13.91	199,804
January 15, 2026	13.97	14.1	14.1	14.11	13.97	180,427
January 14, 2026	13.9	13.99	13.99	13.99	13.78	117,424
January 13, 2026	14.01	13.81	13.81	14.01	13.78	142,818
January 12, 2026	13.93	13.89	13.89	14.07	13.83	223,700
January 09, 2026	14.22	13.99	14	14.22	13.92	185,932
January 08, 2026	14.06	14.25	14.25	14.35	13.98	209,016
January 07, 2026	14.07	14.06	14.06	14.07	13.88	185,284
January 06, 2026	13.75	14.01	14.01	14.01	13.68	285,100
January 05, 2026	13.7	13.65	13.65	13.76	13.6	186,200
January 02, 2026	13.75	13.81	13.81	13.91	13.57	198,400
December 31, 2025	13.85	13.89	13.89	13.89	13.72	231,775
December 30, 2025	13.91	13.9	13.9	13.95	13.83	174,916
December 29, 2025	13.69	13.9	13.9	13.9	13.69	211,749
December 26, 2025	13.73	13.72	13.72	13.76	13.69	125,368
December 24, 2025	13.63	13.7	13.7	13.78	13.58	104,800
December 23, 2025	13.45	13.63	13.63	13.68	13.45	152,700
December 22, 2025	13.68	13.49	13.49	13.73	13.48	183,164
December 19, 2025	13.61	13.6	13.6	13.74	13.6	517,092
December 18, 2025	13.73	13.66	13.66	13.77	13.63	224,943
December 17, 2025	13.59	13.73	13.73	13.77	13.59	181,923
December 16, 2025	13.65	13.6	13.6	13.68	13.54	244,300
December 15, 2025	13.6	13.6	13.6	13.67	13.53	223,013
December 12, 2025	13.49	13.52	13.52	13.58	13.42	194,457
December 11, 2025	13.53	13.47	13.47	13.6	13.43	253,300
December 10, 2025	13.32	13.46	13.46	13.49	13.3	237,749
December 09, 2025	13.05	13.33	13.33	13.41	13	153,123
December 08, 2025	13.25	13.08	13.08	13.25	13.08	176,200
December 05, 2025	13.27	13.22	13.22	13.31	13.18	174,500
December 04, 2025	13.2	13.24	13.24	13.33	13.2	197,584
December 03, 2025	13.22	13.26	13.26	13.33	13.17	153,800
December 02, 2025	13.19	13.2	13.2	13.25	13.08	198,200
December 01, 2025	13.18	13.1	13.1	13.26	13.1	274,331
November 28, 2025	13.37	13.29	13.29	13.39	13.28	93,640
November 26, 2025	13.3	13.37	13.37	13.61	13.3	383,945
November 25, 2025	13.15	13.35	13.35	13.5	13.15	250,557
November 24, 2025	13.38	13.16	13.16	13.41	13.16	330,000

Whitestone REIT (WSR) NYSE