Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.23	13.4	13.4	13.48	13.19	193,042
November 20, 2025	13.22	13.2	13.2	13.29	13.16	150,300
November 19, 2025	13.07	13.12	13.12	13.15	12.93	229,162
November 18, 2025	13.33	13.11	13.11	13.33	13.09	224,700
November 17, 2025	13.4	13.16	13.16	13.44	13.11	203,136
November 14, 2025	13.25	13.35	13.35	13.37	13.14	125,195
November 13, 2025	13.19	13.25	13.25	13.35	13.13	229,000
November 12, 2025	13.37	13.17	13.17	13.45	13.17	213,500
November 11, 2025	13.49	13.36	13.36	13.57	13.35	151,900
November 10, 2025	13.35	13.4	13.4	13.5	13.29	282,841
November 07, 2025	13.36	13.35	13.35	13.4	13.29	170,556
November 06, 2025	13.11	13.26	13.26	13.37	13.06	273,000
November 05, 2025	13.3	13.09	13.09	13.3	13	247,155
November 04, 2025	13.9	13.18	13.18	13.9	13.06	415,607
November 03, 2025	12.43	12.56	12.56	12.57	12.32	219,907
October 31, 2025	12.86	12.54	12.54	12.86	12.52	304,200
October 30, 2025	12.49	12.95	12.95	13.02	12.35	373,001
October 29, 2025	12.07	12.04	12.04	12.17	11.92	251,617
October 28, 2025	12.17	12.14	12.14	12.17	11.99	252,525
October 27, 2025	12.22	12.24	12.24	12.27	12.12	154,513
October 24, 2025	12.17	12.2	12.2	12.24	12.11	151,132
October 23, 2025	12.15	12.15	12.15	12.17	12.03	163,648
October 22, 2025	12.09	12.15	12.15	12.17	12.02	176,500
October 21, 2025	12.06	12.06	12.06	12.14	12	155,164
October 20, 2025	11.94	12.07	12.07	12.08	11.86	169,000
October 17, 2025	11.83	11.9	11.9	11.92	11.79	158,748
October 16, 2025	11.98	11.83	11.83	11.98	11.8	142,841
October 15, 2025	11.89	11.98	11.98	12.08	11.89	150,821
October 14, 2025	11.67	11.87	11.87	11.9	11.63	174,300
October 13, 2025	11.49	11.75	11.75	11.78	11.45	264,200
October 10, 2025	11.68	11.46	11.46	11.72	11.43	192,025
October 09, 2025	11.72	11.62	11.62	11.8	11.58	137,962
October 08, 2025	11.68	11.72	11.72	11.74	11.58	157,363
October 07, 2025	11.82	11.68	11.68	11.83	11.66	239,900
October 06, 2025	12.01	11.87	11.87	12.03	11.84	308,947
October 03, 2025	12.1	12.07	12.07	12.23	12.05	275,639
October 02, 2025	12.14	12.08	12.08	12.17	11.94	208,828
October 01, 2025	12.13	12.18	12.18	12.22	12.1	151,106
September 30, 2025	12.2	12.28	12.28	12.3	12.19	219,566
September 29, 2025	12.49	12.25	12.25	12.5	12.19	264,720
September 26, 2025	12.67	12.5	12.5	12.67	12.43	169,000
September 25, 2025	12.73	12.62	12.62	12.78	12.55	174,806
September 24, 2025	12.8	12.77	12.77	12.82	12.68	146,277
September 23, 2025	12.79	12.85	12.85	12.88	12.77	138,700
September 22, 2025	12.8	12.79	12.79	12.88	12.6	168,227
September 19, 2025	12.93	12.73	12.73	13.07	12.7	590,519
September 18, 2025	12.72	12.94	12.94	12.97	12.72	326,100
September 17, 2025	12.74	12.72	12.72	12.93	12.65	351,311
September 16, 2025	12.86	12.78	12.78	12.9	12.72	167,776
September 15, 2025	13.05	12.93	12.93	13.05	12.88	186,041
September 12, 2025	13.11	13.02	13.02	13.14	13	100,100
September 11, 2025	12.83	13.13	13.13	13.15	12.82	172,614

Whitestone REIT (WSR) NYSE