Whitestone REIT (WSR)
NYSE: WSR
· Real-Time Price · USD
12.08
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
12.07
-0.08%
After-hours: Oct 03, 2025, 07:33 PM EDT
WSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.10 | 12.23 | 12.05 | 12.07 | 12.07 | -0.08% | 274,618 |
| Oct 2, 2025 | 12.14 | 12.17 | 11.94 | 12.08 | 12.08 | -0.82% | 208,828 |
| Oct 1, 2025 | 12.13 | 12.22 | 12.10 | 12.18 | 12.18 | -0.81% | 151,106 |
| Sep 30, 2025 | 12.20 | 12.30 | 12.19 | 12.28 | 12.23 | 0.24% | 219,566 |
| Sep 29, 2025 | 12.49 | 12.50 | 12.19 | 12.25 | 12.21 | -2.00% | 264,720 |
| Sep 26, 2025 | 12.67 | 12.67 | 12.43 | 12.50 | 12.45 | -0.95% | 169,000 |
| Sep 25, 2025 | 12.73 | 12.78 | 12.55 | 12.62 | 12.57 | -1.17% | 174,806 |
| Sep 24, 2025 | 12.80 | 12.82 | 12.68 | 12.77 | 12.72 | -0.62% | 148,403 |
| Sep 23, 2025 | 12.79 | 12.88 | 12.77 | 12.85 | 12.80 | 0.47% | 138,700 |
| Sep 22, 2025 | 12.80 | 12.88 | 12.60 | 12.79 | 12.74 | 0.47% | 168,227 |
| Sep 19, 2025 | 12.93 | 13.07 | 12.70 | 12.73 | 12.68 | -1.62% | 590,527 |
| Sep 18, 2025 | 12.72 | 12.97 | 12.72 | 12.94 | 12.89 | 1.73% | 326,100 |
| Sep 17, 2025 | 12.74 | 12.93 | 12.65 | 12.72 | 12.67 | -0.47% | 351,338 |
| Sep 16, 2025 | 12.86 | 12.90 | 12.72 | 12.78 | 12.73 | -1.16% | 167,776 |
| Sep 15, 2025 | 13.05 | 13.05 | 12.88 | 12.93 | 12.88 | -0.69% | 186,041 |
| Sep 12, 2025 | 13.11 | 13.14 | 13.00 | 13.02 | 12.97 | -0.84% | 100,100 |
| Sep 11, 2025 | 12.83 | 13.15 | 12.82 | 13.13 | 13.08 | 2.18% | 172,614 |
| Sep 10, 2025 | 12.82 | 12.87 | 12.75 | 12.85 | 12.80 | 0.23% | 133,300 |
| Sep 9, 2025 | 12.88 | 12.95 | 12.79 | 12.82 | 12.77 | -1.08% | 110,525 |
| Sep 8, 2025 | 12.98 | 13.03 | 12.88 | 12.96 | 12.91 | -1.67% | 276,800 |
Page 1 of 136