Whitestone REIT (WSR)
12.66
-0.39 (-2.99%)
At close: Apr 10, 2025, 3:59 PM
12.46
-1.58%
After-hours: Apr 10, 2025, 05:45 PM EDT
Whitestone REIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 12.52 | 13.27 | 12.27 | 13.05 | 0.35 | 2.76% | 332,106 |
| Apr 8, 2025 | 13.24 | 13.33 | 12.53 | 12.70 | -0.25 | -1.93% | 348,543 |
| Apr 7, 2025 | 13.17 | 13.34 | 12.61 | 12.95 | -0.56 | -4.15% | 654,600 |
| Apr 4, 2025 | 13.93 | 14.02 | 13.49 | 13.51 | -0.68 | -4.79% | 476,900 |
| Apr 3, 2025 | 14.50 | 14.60 | 14.17 | 14.19 | -0.43 | -2.94% | 247,218 |
| Apr 2, 2025 | 14.53 | 14.72 | 14.49 | 14.62 | 0.00 | 0.00% | 221,635 |
| Apr 1, 2025 | 14.56 | 14.67 | 14.33 | 14.62 | 0.05 | 0.34% | 247,534 |
| Mar 31, 2025 | 14.49 | 14.78 | 14.40 | 14.57 | 0.04 | 0.28% | 241,200 |
| Mar 28, 2025 | 14.49 | 14.56 | 14.31 | 14.53 | 0.08 | 0.55% | 234,000 |
| Mar 27, 2025 | 14.51 | 14.63 | 14.44 | 14.45 | -0.01 | -0.07% | 119,023 |
| Mar 26, 2025 | 14.43 | 14.49 | 14.39 | 14.46 | 0.15 | 1.05% | 165,537 |
| Mar 25, 2025 | 14.52 | 14.53 | 14.20 | 14.31 | -0.27 | -1.85% | 191,900 |
| Mar 24, 2025 | 14.47 | 14.61 | 14.38 | 14.58 | 0.24 | 1.67% | 113,131 |
| Mar 21, 2025 | 14.45 | 14.47 | 14.19 | 14.34 | -0.16 | -1.10% | 648,400 |
| Mar 20, 2025 | 14.33 | 14.51 | 14.26 | 14.50 | 0.14 | 0.97% | 200,700 |
| Mar 19, 2025 | 14.51 | 14.56 | 14.19 | 14.36 | -0.13 | -0.90% | 262,638 |
| Mar 18, 2025 | 14.45 | 14.73 | 14.30 | 14.49 | 0.17 | 1.19% | 289,542 |
| Mar 17, 2025 | 14.37 | 14.50 | 14.27 | 14.32 | -0.16 | -1.10% | 290,800 |
| Mar 14, 2025 | 14.33 | 14.48 | 14.04 | 14.48 | 0.18 | 1.26% | 240,800 |
| Mar 13, 2025 | 14.32 | 14.46 | 14.17 | 14.30 | -0.04 | -0.28% | 329,634 |
| Mar 12, 2025 | 14.09 | 14.38 | 13.91 | 14.34 | 0.25 | 1.77% | 330,200 |
| Mar 11, 2025 | 14.20 | 14.34 | 13.87 | 14.09 | -0.16 | -1.12% | 372,722 |
| Mar 10, 2025 | 14.27 | 14.32 | 13.99 | 14.25 | -0.01 | -0.07% | 350,431 |
| Mar 7, 2025 | 13.75 | 14.28 | 13.68 | 14.26 | 0.53 | 3.86% | 446,621 |
| Mar 6, 2025 | 13.61 | 13.83 | 13.47 | 13.73 | -0.02 | -0.15% | 258,528 |
| Mar 5, 2025 | 13.92 | 14.09 | 13.69 | 13.75 | -0.30 | -2.14% | 297,324 |
| Mar 4, 2025 | 13.75 | 14.38 | 13.75 | 14.05 | 0.47 | 3.46% | 586,010 |
| Mar 3, 2025 | 13.51 | 13.66 | 13.46 | 13.58 | -0.04 | -0.29% | 264,184 |
| Feb 28, 2025 | 13.44 | 13.65 | 13.42 | 13.62 | 0.24 | 1.79% | 263,000 |
| Feb 27, 2025 | 13.32 | 13.41 | 13.28 | 13.38 | 0.07 | 0.53% | 181,884 |
| Feb 26, 2025 | 13.37 | 13.43 | 13.23 | 13.31 | -0.09 | -0.67% | 141,703 |
| Feb 25, 2025 | 13.42 | 13.50 | 13.37 | 13.40 | 0.05 | 0.37% | 254,800 |
| Feb 24, 2025 | 13.29 | 13.45 | 13.26 | 13.35 | 0.03 | 0.23% | 134,600 |
| Feb 21, 2025 | 13.56 | 13.56 | 13.23 | 13.32 | -0.13 | -0.97% | 270,648 |
| Feb 20, 2025 | 13.32 | 13.55 | 13.32 | 13.45 | 0.06 | 0.45% | 169,418 |
| Feb 19, 2025 | 13.35 | 13.46 | 13.30 | 13.39 | -0.03 | -0.22% | 285,400 |
| Feb 18, 2025 | 13.51 | 13.57 | 13.38 | 13.42 | -0.15 | -1.11% | 135,900 |
| Feb 14, 2025 | 13.79 | 13.82 | 13.56 | 13.57 | -0.18 | -1.31% | 120,800 |
| Feb 13, 2025 | 13.63 | 13.78 | 13.58 | 13.75 | 0.11 | 0.81% | 138,600 |
| Feb 12, 2025 | 13.46 | 13.67 | 13.46 | 13.64 | -0.03 | -0.22% | 147,540 |
| Feb 11, 2025 | 13.46 | 13.68 | 13.41 | 13.67 | 0.20 | 1.48% | 130,521 |
| Feb 10, 2025 | 13.49 | 13.53 | 13.35 | 13.47 | -0.02 | -0.15% | 116,249 |
| Feb 7, 2025 | 13.53 | 13.53 | 13.30 | 13.49 | -0.04 | -0.30% | 293,900 |
| Feb 6, 2025 | 13.58 | 13.58 | 13.43 | 13.53 | -0.01 | -0.07% | 159,923 |
| Feb 5, 2025 | 13.51 | 13.60 | 13.45 | 13.54 | 0.14 | 1.04% | 149,400 |
| Feb 4, 2025 | 13.20 | 13.43 | 13.14 | 13.40 | 0.12 | 0.90% | 126,200 |
| Feb 3, 2025 | 13.07 | 13.33 | 12.97 | 13.28 | -0.12 | -0.90% | 199,733 |
| Jan 31, 2025 | 13.33 | 13.48 | 13.28 | 13.40 | 0.00 | 0.00% | 203,500 |
| Jan 30, 2025 | 13.50 | 13.51 | 13.28 | 13.40 | 0.08 | 0.60% | 188,900 |
| Jan 29, 2025 | 13.42 | 13.50 | 13.23 | 13.32 | -0.16 | -1.19% | 128,031 |