Whitestone REIT (WSR)
NYSE: WSR
· Real-Time Price · USD
12.98
-0.20 (-1.52%)
At close: Sep 08, 2025, 3:59 PM
13.14
1.23%
Pre-market: Sep 09, 2025, 06:58 AM EDT
WSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.98 | 13.03 | 12.88 | 12.96 | 12.96 | -1.67% | 276,734 |
| Sep 5, 2025 | 13.07 | 13.24 | 13.00 | 13.18 | 13.18 | 0.92% | 363,943 |
| Sep 4, 2025 | 12.95 | 13.06 | 12.93 | 13.06 | 13.06 | 1.40% | 111,800 |
| Sep 3, 2025 | 12.82 | 12.95 | 12.82 | 12.88 | 12.88 | -0.08% | 132,343 |
| Sep 2, 2025 | 13.02 | 13.09 | 12.87 | 12.89 | 12.89 | -2.05% | 219,800 |
| Aug 29, 2025 | 13.00 | 13.19 | 12.97 | 13.16 | 13.12 | 1.54% | 248,015 |
| Aug 28, 2025 | 13.02 | 13.02 | 12.86 | 12.96 | 12.92 | -0.31% | 174,800 |
| Aug 27, 2025 | 12.77 | 13.03 | 12.77 | 13.00 | 12.96 | 1.33% | 156,282 |
| Aug 26, 2025 | 12.87 | 12.90 | 12.81 | 12.83 | 12.79 | -0.08% | 187,503 |
| Aug 25, 2025 | 12.93 | 12.94 | 12.80 | 12.84 | 12.80 | -0.70% | 166,900 |
| Aug 22, 2025 | 12.76 | 13.01 | 12.69 | 12.93 | 12.89 | 1.89% | 234,836 |
| Aug 21, 2025 | 12.36 | 12.76 | 12.36 | 12.69 | 12.65 | 2.34% | 300,650 |
| Aug 20, 2025 | 12.45 | 12.51 | 12.34 | 12.40 | 12.36 | 0.08% | 116,745 |
| Aug 19, 2025 | 12.31 | 12.49 | 12.31 | 12.39 | 12.35 | 0.98% | 136,558 |
| Aug 18, 2025 | 12.14 | 12.29 | 12.14 | 12.27 | 12.23 | 0.82% | 212,000 |
| Aug 15, 2025 | 12.18 | 12.20 | 12.07 | 12.17 | 12.13 | -0.08% | 319,000 |
| Aug 14, 2025 | 12.26 | 12.29 | 12.12 | 12.18 | 12.14 | -1.22% | 133,123 |
| Aug 13, 2025 | 12.29 | 12.37 | 12.21 | 12.33 | 12.29 | 0.74% | 186,135 |
| Aug 12, 2025 | 12.02 | 12.27 | 12.00 | 12.24 | 12.20 | 2.09% | 184,543 |
| Aug 11, 2025 | 11.95 | 12.05 | 11.89 | 11.99 | 11.95 | 0.17% | 168,600 |