Whitestone REIT (WSR) NYSE

Currency In USD

WSR Historical Return

If you invested $1000 in Whitestone REIT (WSR) 10 years ago, it would be worth $2,302.55 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,828.36, while $1000 invested 1 year ago would be worth $1,552.01. This corresponds to total returns of 130.26%, 182.84%, 55.2%, respectively, with annualized returns of 8.69%, 23.1%, 55.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WSR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	18.94	18.95	18.95	18.95	18.91	6.27M
June 18, 2026	18.97	18.95	18.95	18.97	18.93	828,537
June 17, 2026	18.94	18.92	18.92	18.96	18.9	319,881
June 16, 2026	19.06	19.08	19.08	19.08	19.06	211,922
June 15, 2026	19.06	19.08	19.08	19.08	19.06	213,444
June 12, 2026	19.08	19.06	19.06	19.08	19.06	265,343
June 11, 2026	19.06	19.07	19.07	19.07	19.05	197,331
June 10, 2026	19.1	19.05	19.05	19.1	19.04	309,250
June 09, 2026	19.07	19.07	19.07	19.08	19.04	349,870
June 08, 2026	19.1	19.07	19.07	19.1	19.04	267,360
June 05, 2026	19.03	19.06	19.06	19.06	19.03	253,144
June 04, 2026	19.03	19.06	19.06	19.06	19.02	217,246
June 03, 2026	19	19.04	19.04	19.04	19	454,781
June 02, 2026	19.01	19.02	19.02	19.03	19.01	190,422
June 01, 2026	19.01	19.01	19.01	19.04	19	246,644
May 29, 2026	19	19.08	19.08	19.08	19	612,705
May 28, 2026	19.02	19.01	19.01	19.02	19	422,245
May 27, 2026	18.99	18.99	18.99	19.02	18.98	1.44M
May 26, 2026	18.97	18.99	18.99	19	18.96	825,699
May 22, 2026	18.97	18.99	18.99	18.99	18.96	755,845
May 21, 2026	18.97	18.98	18.98	18.98	18.97	356,292
May 20, 2026	18.97	18.98	18.98	18.98	18.97	283,550
May 19, 2026	18.99	18.97	18.97	19	18.97	685,434
May 18, 2026	19	18.99	18.99	19.01	18.99	323,797
May 15, 2026	18.99	18.99	18.99	19	18.98	413,156
May 14, 2026	19	18.99	18.99	19	18.98	585,825
May 13, 2026	18.97	18.99	18.99	18.99	18.97	566,104
May 12, 2026	18.99	18.98	18.98	18.99	18.97	250,560
May 11, 2026	18.98	18.98	18.98	18.99	18.98	404,342
May 08, 2026	18.97	18.98	18.98	18.99	18.97	164,695
May 07, 2026	18.97	18.96	18.96	19	18.96	332,999
May 06, 2026	18.97	18.95	18.95	19.01	18.95	552,473
May 05, 2026	18.96	18.95	18.95	18.99	18.95	297,520
May 04, 2026	18.95	18.96	18.96	18.99	18.95	431,006
May 01, 2026	18.97	18.94	18.94	18.99	18.94	282,194
April 30, 2026	18.91	18.94	18.94	18.98	18.91	384,522
April 29, 2026	18.95	18.93	18.93	18.95	18.92	298,655
April 28, 2026	18.94	18.92	18.92	18.95	18.91	751,537
April 27, 2026	18.94	18.92	18.92	18.97	18.9	435,256
April 24, 2026	18.94	18.95	18.95	19	18.94	256,617
April 23, 2026	18.95	18.96	18.96	18.98	18.93	389,020
April 22, 2026	18.93	18.94	18.94	18.94	18.92	385,203
April 21, 2026	18.93	18.93	18.93	18.94	18.92	379,347
April 20, 2026	18.92	18.94	18.94	18.96	18.92	312,906
April 17, 2026	18.92	18.95	18.95	18.95	18.92	397,629
April 16, 2026	18.91	18.93	18.93	18.95	18.91	570,776
April 15, 2026	18.91	18.92	18.92	18.93	18.91	324,931
April 14, 2026	18.9	18.92	18.92	18.93	18.9	588,694
April 13, 2026	18.86	18.9	18.9	18.93	18.86	855,735
April 10, 2026	18.92	18.9	18.9	18.94	18.85	2.63M
April 09, 2026	18.89	18.93	18.93	18.95	18.88	5.45M
April 08, 2026	16.95	16.94	16.94	17	16.79	235,259
April 07, 2026	16.57	16.7	16.7	16.8	16.51	206,549
April 06, 2026	16.5	16.55	16.55	16.65	16.48	245,770
April 02, 2026	16.28	16.58	16.58	16.59	16.09	239,873
April 01, 2026	16.1	16.3	16.3	16.31	16	243,638
March 31, 2026	16.25	16.15	16.15	16.36	16.04	268,743
March 30, 2026	16.05	16.1	16.1	16.23	15.9	235,524
March 27, 2026	16.11	15.99	15.99	16.19	15.91	226,880
March 26, 2026	16.04	16.18	16.18	16.27	16.04	130,913