Whitestone REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.27	13.31	13.18	13.22	13.22	-0.15%	174,456
Dec 4, 2025	13.20	13.33	13.20	13.24	13.24	-0.15%	197,584
Dec 3, 2025	13.22	13.33	13.17	13.26	13.26	0.45%	153,761
Dec 2, 2025	13.19	13.25	13.08	13.20	13.20	0.76%	198,186
Dec 1, 2025	13.18	13.26	13.10	13.10	13.10	-1.43%	197,881
Nov 28, 2025	13.37	13.39	13.28	13.29	13.25	-0.60%	93,640
Nov 26, 2025	13.30	13.61	13.30	13.37	13.32	0.15%	383,945
Nov 25, 2025	13.15	13.50	13.15	13.35	13.30	1.44%	250,557
Nov 24, 2025	13.38	13.41	13.16	13.16	13.12	-1.79%	329,990
Nov 21, 2025	13.23	13.48	13.19	13.40	13.35	1.52%	193,042
Nov 20, 2025	13.22	13.29	13.16	13.20	13.16	0.61%	150,278
Nov 19, 2025	13.07	13.15	12.93	13.12	13.08	0.08%	229,162
Nov 18, 2025	13.33	13.33	13.09	13.11	13.07	-0.38%	224,676
Nov 17, 2025	13.40	13.44	13.11	13.16	13.12	-1.42%	203,136
Nov 14, 2025	13.25	13.37	13.14	13.35	13.30	0.75%	127,261
Nov 13, 2025	13.19	13.35	13.13	13.25	13.21	0.61%	229,010
Nov 12, 2025	13.37	13.45	13.17	13.17	13.13	-1.42%	213,470
Nov 11, 2025	13.49	13.57	13.35	13.36	13.31	-0.30%	151,872
Nov 10, 2025	13.35	13.50	13.29	13.40	13.35	0.37%	282,841
Nov 7, 2025	13.32	13.40	13.29	13.35	13.30	0.68%	214,689
Nov 6, 2025	13.11	13.37	13.06	13.26	13.22	1.14%	272,975
Nov 5, 2025	13.30	13.30	13.00	13.11	13.07	-0.53%	312,310
Nov 4, 2025	13.76	13.90	13.06	13.18	13.14	4.94%	498,712
Nov 3, 2025	12.43	12.57	12.32	12.56	12.52	0.16%	219,907
Oct 31, 2025	12.86	12.86	12.52	12.54	12.45	-3.17%	304,181
Oct 30, 2025	12.49	13.02	12.35	12.95	12.86	7.56%	373,001
Oct 29, 2025	12.07	12.17	11.92	12.04	11.96	-0.82%	251,617
Oct 28, 2025	12.17	12.17	11.99	12.14	12.06	-0.82%	252,525
Oct 27, 2025	12.22	12.27	12.12	12.24	12.15	0.33%	154,513
Oct 24, 2025	12.17	12.24	12.11	12.20	12.12	0.41%	151,132
Oct 23, 2025	12.15	12.17	12.03	12.15	12.07	-	163,648
Oct 22, 2025	12.09	12.17	12.02	12.15	12.07	0.75%	176,498
Oct 21, 2025	12.06	12.14	12.00	12.06	11.98	-0.08%	155,174
Oct 20, 2025	11.94	12.08	11.86	12.07	11.99	1.43%	168,995
Oct 17, 2025	11.83	11.92	11.79	11.90	11.82	0.59%	158,748
Oct 16, 2025	11.98	11.98	11.80	11.83	11.75	-1.25%	142,841
Oct 15, 2025	11.89	12.08	11.89	11.98	11.90	0.93%	150,821
Oct 14, 2025	11.67	11.90	11.63	11.87	11.79	1.02%	174,272
Oct 13, 2025	11.49	11.78	11.45	11.75	11.67	2.53%	264,192
Oct 10, 2025	11.68	11.72	11.43	11.46	11.38	-1.38%	192,025
Oct 9, 2025	11.72	11.80	11.58	11.62	11.54	-0.85%	137,962
Oct 8, 2025	11.68	11.74	11.58	11.72	11.64	0.34%	157,363
Oct 7, 2025	11.82	11.83	11.66	11.68	11.60	-1.60%	239,881
Oct 6, 2025	12.01	12.03	11.84	11.87	11.79	-1.66%	308,947
Oct 3, 2025	12.10	12.23	12.05	12.07	11.99	-0.08%	275,639
Oct 2, 2025	12.14	12.17	11.94	12.08	12.00	-0.82%	208,828
Oct 1, 2025	12.13	12.22	12.10	12.18	12.10	-0.81%	151,106
Sep 30, 2025	12.20	12.30	12.19	12.28	12.15	0.24%	219,566
Sep 29, 2025	12.49	12.50	12.19	12.25	12.12	-2.00%	264,720
Sep 26, 2025	12.67	12.67	12.43	12.50	12.37	-0.95%	168,968