Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	12.6	12.66	12.65	12.69	12.47	219,620
May 07, 2025	12.78	12.57	12.57	12.86	12.46	660,272
May 06, 2025	12.68	12.76	12.76	12.84	12.54	275,700
May 05, 2025	12.6	12.58	12.58	12.69	12.53	299,800
May 02, 2025	12.7	12.72	12.72	12.87	12.6	298,773
May 01, 2025	12.56	12.54	12.54	12.69	11.78	612,636
April 30, 2025	13.06	13.04	13	13.11	12.81	245,400
April 29, 2025	13.13	13.09	13.04	13.24	13.07	167,500
April 28, 2025	13.08	13.23	13.18	13.25	13.04	143,135
April 25, 2025	13.1	13.13	13.08	13.14	12.93	118,605
April 24, 2025	13.19	13.14	13.09	13.2	13.03	156,900
April 23, 2025	13.32	13.2	13.15	13.41	13.12	218,628
April 22, 2025	13.16	13.23	13.23	13.31	13.06	208,648
April 21, 2025	13.17	13.03	13.03	13.21	12.94	126,800
April 17, 2025	13.17	13.26	13.26	13.4	13.11	169,300
April 16, 2025	13.13	13.17	13.17	13.26	13.07	154,130
April 15, 2025	13.09	13.1	13.1	13.23	13.09	135,957
April 14, 2025	12.9	13.09	13.09	13.15	12.85	316,206
April 11, 2025	12.62	12.82	12.82	12.85	12.46	235,764
April 10, 2025	12.94	12.69	12.69	13.23	12.52	322,700
April 09, 2025	12.52	13.05	13.05	13.27	12.27	332,106
April 08, 2025	13.24	12.7	12.7	13.33	12.53	348,529
April 07, 2025	13.17	12.95	12.95	13.34	12.61	654,600
April 04, 2025	13.93	13.51	13.51	14.02	13.49	476,868
April 03, 2025	14.5	14.19	14.19	14.6	14.17	247,218
April 02, 2025	14.53	14.62	14.62	14.72	14.49	221,592
April 01, 2025	14.56	14.62	14.62	14.67	14.33	247,528
March 31, 2025	14.49	14.57	14.52	14.78	14.4	241,200
March 28, 2025	14.49	14.53	14.53	14.56	14.31	233,936
March 27, 2025	14.51	14.45	14.45	14.63	14.44	118,813
March 26, 2025	14.43	14.46	14.46	14.49	14.39	165,537
March 25, 2025	14.52	14.31	14.31	14.53	14.2	191,900
March 24, 2025	14.47	14.58	14.58	14.61	14.38	113,131
March 21, 2025	14.45	14.34	14.34	14.47	14.19	639,273
March 20, 2025	14.33	14.5	14.5	14.51	14.26	200,700
March 19, 2025	14.51	14.36	14.36	14.56	14.19	262,638
March 18, 2025	14.45	14.49	14.49	14.73	14.3	289,542
March 17, 2025	14.37	14.32	14.32	14.5	14.27	290,800
March 14, 2025	14.33	14.48	14.48	14.48	14.04	240,762
March 13, 2025	14.32	14.3	14.3	14.46	14.17	329,634
March 12, 2025	14.09	14.34	14.34	14.38	13.91	330,167
March 11, 2025	14.2	14.09	14.09	14.34	13.87	372,722
March 10, 2025	14.27	14.25	14.25	14.32	13.99	350,431
March 07, 2025	13.75	14.26	14.26	14.28	13.68	446,609
March 06, 2025	13.61	13.73	13.73	13.83	13.47	258,528
March 05, 2025	13.92	13.75	13.75	14.09	13.69	297,324
March 04, 2025	13.75	14.05	14.05	14.38	13.75	586,010
March 03, 2025	13.51	13.58	13.58	13.66	13.46	264,184
February 28, 2025	13.44	13.62	13.62	13.65	13.42	262,825
February 27, 2025	13.32	13.38	13.38	13.41	13.28	181,800
February 26, 2025	13.37	13.31	13.31	13.43	13.23	136,706
February 25, 2025	13.42	13.4	13.4	13.5	13.37	254,794
February 24, 2025	13.29	13.35	13.35	13.45	13.26	134,600
February 21, 2025	13.56	13.32	13.32	13.56	13.23	270,636
February 20, 2025	13.32	13.45	13.45	13.55	13.32	169,418
February 19, 2025	13.35	13.39	13.39	13.46	13.3	285,400
February 18, 2025	13.51	13.42	13.42	13.57	13.38	135,900
February 14, 2025	13.79	13.57	13.57	13.82	13.56	120,800
February 13, 2025	13.63	13.75	13.75	13.78	13.58	138,600
February 12, 2025	13.46	13.64	13.64	13.67	13.46	147,540

Whitestone REIT (WSR) NYSE