Whitestone REIT - WSR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	12.51	12.56	12.56	12.64	12.43	127,478
June 09, 2025	12.3	12.46	12.46	12.49	12.23	161,501
June 06, 2025	12.37	12.31	12.31	12.45	12.23	188,828
June 05, 2025	12.3	12.26	12.26	12.3	12.07	174,143
June 04, 2025	12.26	12.24	12.24	12.3	12.2	192,146
June 03, 2025	12.3	12.29	12.29	12.39	12.24	143,003
June 02, 2025	12.28	12.38	12.38	12.41	12.1	274,800
May 30, 2025	12.34	12.32	12.27	12.39	12.26	213,400
May 29, 2025	12.15	12.35	12.3	12.36	12.13	225,975
May 28, 2025	12.35	12.15	12.11	12.39	12.11	211,043
May 27, 2025	12.2	12.31	12.27	12.38	12.06	209,900
May 23, 2025	12.06	12.06	12.06	12.3	11.96	241,343
May 22, 2025	12.27	12.12	12.12	12.35	12.1	250,900
May 21, 2025	12.48	12.26	12.26	12.49	12.25	191,864
May 20, 2025	12.61	12.61	12.61	12.69	12.58	153,600
May 19, 2025	12.62	12.67	12.67	12.69	12.56	152,708
May 16, 2025	12.73	12.73	12.73	12.75	12.67	248,300
May 15, 2025	12.38	12.71	12.71	12.77	12.35	259,800
May 14, 2025	12.55	12.33	12.33	12.56	12.28	243,344
May 13, 2025	12.82	12.58	12.58	12.87	12.55	268,600
May 12, 2025	12.79	12.73	12.73	12.84	12.52	296,700
May 09, 2025	12.64	12.59	12.59	12.65	12.46	292,196
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

Whitestone REIT (WSR) NYSE