Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.07	13.18	13.18	13.24	13	363,943
September 04, 2025	12.95	13.06	13.06	13.06	12.93	111,791
September 03, 2025	12.93	12.88	12.88	12.95	12.82	132,342
September 02, 2025	13.02	12.89	12.89	13.09	12.87	219,800
August 29, 2025	13	13.16	13.16	13.19	12.97	248,015
August 28, 2025	13.02	12.96	12.96	13.02	12.86	174,800
August 27, 2025	12.77	13	13	13.03	12.77	156,282
August 26, 2025	12.87	12.83	12.83	12.9	12.81	187,503
August 25, 2025	12.93	12.84	12.84	12.94	12.8	166,900
August 22, 2025	12.76	12.93	12.93	13.01	12.69	234,836
August 21, 2025	12.36	12.69	12.69	12.76	12.36	300,650
August 20, 2025	12.45	12.4	12.4	12.51	12.34	116,645
August 19, 2025	12.31	12.39	12.39	12.49	12.31	136,558
August 18, 2025	12.14	12.27	12.27	12.29	12.14	212,000
August 15, 2025	12.14	12.17	12.17	12.2	12.07	318,954
August 14, 2025	12.26	12.18	12.18	12.29	12.12	133,123
August 13, 2025	12.29	12.33	12.33	12.37	12.21	186,135
August 12, 2025	12.02	12.24	12.24	12.27	12	184,543
August 11, 2025	11.95	11.99	11.99	12.05	11.89	168,600
August 08, 2025	12.14	11.97	11.97	12.14	11.95	95,465
August 07, 2025	12.2	12.1	12.1	12.2	11.97	140,600
August 06, 2025	12.21	12.16	12.16	12.23	12.1	173,125
August 05, 2025	12.16	12.17	12.17	12.22	12.08	179,009
August 04, 2025	11.8	12.12	12.12	12.12	11.8	249,330
August 01, 2025	12.13	11.8	11.8	12.23	11.8	264,100
July 31, 2025	12.39	12.19	12.15	12.63	12.11	297,100
July 30, 2025	12.72	12.39	12.39	12.79	12.33	325,934
July 29, 2025	12.49	12.68	12.69	12.72	12.42	190,274
July 28, 2025	12.59	12.37	12.37	12.59	12.37	218,947
July 25, 2025	12.55	12.6	12.6	12.62	12.43	241,000
July 24, 2025	12.51	12.53	12.53	12.64	12.46	185,900
July 23, 2025	12.55	12.55	12.55	12.56	12.46	186,882
July 22, 2025	12.4	12.54	12.54	12.66	12.4	302,710
July 21, 2025	12.59	12.47	12.47	12.59	12.45	132,910
July 18, 2025	12.58	12.44	12.44	12.59	12.37	151,233
July 17, 2025	12.51	12.52	12.52	12.67	12.51	198,440
July 16, 2025	12.41	12.56	12.56	12.59	12.41	369,105
July 15, 2025	12.71	12.36	12.36	12.71	12.35	192,122
July 14, 2025	12.69	12.77	12.77	12.77	12.61	153,418
July 11, 2025	12.6	12.72	12.72	12.76	12.52	158,027
July 10, 2025	12.58	12.71	12.71	12.83	12.54	263,600
July 09, 2025	12.6	12.62	12.62	12.68	12.52	186,529
July 08, 2025	12.52	12.62	12.62	12.77	12.5	289,810
July 07, 2025	12.64	12.6	12.6	12.83	12.48	326,100
July 03, 2025	12.7	12.74	12.74	12.81	12.67	132,100
July 02, 2025	12.6	12.72	12.72	12.74	12.48	236,609
July 01, 2025	12.39	12.54	12.54	12.69	12.35	239,085
June 30, 2025	12.53	12.48	12.43	12.53	12.33	282,407
June 27, 2025	12.55	12.53	12.48	12.6	12.37	785,007
June 26, 2025	12.21	12.54	12.49	12.55	12.2	410,101
June 25, 2025	12.49	12.2	12.2	12.5	12.19	239,047
June 24, 2025	12.58	12.53	12.53	12.65	12.49	226,806
June 23, 2025	12.29	12.58	12.58	12.59	12.29	305,700
June 20, 2025	12.46	12.28	12.28	12.54	12.24	418,700
June 18, 2025	12.27	12.4	12.4	12.54	12.27	278,200
June 17, 2025	12.24	12.32	12.32	12.44	12.08	266,948
June 16, 2025	12.48	12.24	12.24	12.54	12.19	273,818
June 13, 2025	12.35	12.4	12.4	12.41	12.21	228,328
June 12, 2025	12.42	12.42	12.42	12.5	12.37	189,400
June 11, 2025	12.59	12.44	12.44	12.63	12.44	169,600

Whitestone REIT (WSR) NYSE