Get the Stockscreener App
12.66
0.72%
0.09
After Hours:
12.66
Whitestone Reit Stock (WSR) Price History
The historical daily chart and data for Whitestone Reit stock (WSR), show that the latest closing stock price as of May 08, 2025, is $12.66.
- Whitestone Reit all-time high stock price is $16.39, occurred on April 06, 2015.
- The lowest Whitestone Reit stock price recorded was $4.705 on May 15, 2020. Since then, Whitestone Reit's stock price has risen over 169.08% to $12.66 now.
- The 52-week high stock price for WSR is $15.36, representing a 21.33% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for WSR is $11.78, indicating a -6.99% decrease from the current share price, occurred on May 01, 2025.
- The closing price of Whitestone Reit (WSR) stock in the beginning of 2024 was $10.15. The stock closed the year at $9.64, a loss of over -5.02% for the year.
The table below shows more information about WSR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $12.70 | $12.46 | $0.235 | 278,093.0 | +0.72% |
| May 07, 2025 | $12.86 | $12.46 | $0.3995 | 660,211.0 | -1.49% |
| May 06, 2025 | $12.84 | $12.54 | $0.305 | 275,662.0 | +1.43% |
| May 05, 2025 | $12.69 | $12.53 | $0.165 | 299,750.0 | -1.10% |
| May 02, 2025 | $12.87 | $12.60 | $0.27 | 298,773.0 | +1.44% |
| May 01, 2025 | $12.69 | $11.78 | $0.915 | 612,524.0 | -3.83% |
| Apr 30, 2025 | $13.11 | $12.81 | $0.295 | 245,364.0 | -0.38% |
| Apr 29, 2025 | $13.24 | $13.07 | $0.17 | 167,486.0 | -1.06% |
| Apr 28, 2025 | $13.25 | $13.04 | $0.2097 | 143,135.0 | +0.76% |
| Apr 25, 2025 | $13.14 | $12.93 | $0.215 | 118,598.0 | -0.08% |
| Apr 24, 2025 | $13.20 | $13.03 | $0.17 | 156,829.0 | -0.45% |
| Apr 23, 2025 | $13.41 | $13.12 | $0.29 | 218,627.0 | -0.23% |
| Apr 22, 2025 | $13.31 | $13.06 | $0.25 | 208,548.0 | +1.53% |
| Apr 21, 2025 | $13.21 | $12.94 | $0.265 | 126,785.0 | -1.73% |
| Apr 17, 2025 | $13.40 | $13.11 | $0.2872 | 169,266.0 | +0.68% |
| Apr 16, 2025 | $13.26 | $13.07 | $0.19 | 154,127.0 | +0.53% |
| Apr 15, 2025 | $13.23 | $13.09 | $0.14 | 135,962.0 | +0.08% |
| Apr 14, 2025 | $13.15 | $12.85 | $0.30 | 160,743.0 | +2.11% |
| Apr 11, 2025 | $12.85 | $12.46 | $0.39 | 235,772.0 | +1.02% |
| Apr 10, 2025 | $13.22 | $12.52 | $0.705 | 322,257.0 | -2.76% |
| Apr 09, 2025 | $13.27 | $12.27 | $1.00 | 332,128.0 | +2.76% |
Whitestone Reit Stock (WSR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Whitestone Reit stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WSR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Whitestone Reit stock price history provides a foundation for understanding how the company's stock has evolved over time.
Whitestone Reit Stock (WSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $12.87 | $11.78 | $1.09 | 2,703,106.0 | -2.91% |
| Apr, 2025 | $14.71 | $12.27 | $2.45 | 5,059,375.0 | -10.50% |
| Mar, 2025 | $14.78 | $13.46 | $1.31 | 5,643,413.0 | +6.98% |
| Feb, 2025 | $13.82 | $12.97 | $0.8457 | 3,269,811.0 | +1.64% |
| Jan, 2025 | $14.25 | $13.05 | $1.20 | 3,594,930.0 | -5.43% |
Whitestone Reit Stock (WSR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.36 | $13.92 | $1.44 | 4,686,854.0 | -4.21% |
| Nov, 2024 | $15.01 | $13.59 | $1.42 | 4,500,796.0 | +6.82% |
| Oct, 2024 | $14.54 | $13.13 | $1.41 | 5,464,347.0 | +1.85% |
| Sep, 2024 | $13.53 | $12.71 | $0.82 | 5,687,493.0 | +0.82% |
| Aug, 2024 | $14.04 | $12.81 | $1.23 | 5,969,699.0 | -2.75% |
| Jul, 2024 | $14.48 | $13.05 | $1.43 | 6,556,275.0 | +3.68% |
| Jun, 2024 | $13.49 | $12.81 | $0.675 | 6,540,032.0 | +2.07% |
| May, 2024 | $13.05 | $11.37 | $1.68 | 8,308,188.0 | +13.39% |
| Apr, 2024 | $12.56 | $10.77 | $1.79 | 5,493,851.0 | -8.37% |
| Mar, 2024 | $12.56 | $11.82 | $0.74 | 6,365,631.0 | +1.87% |
| Feb, 2024 | $13.12 | $12.16 | $0.96 | 7,020,641.0 | -4.64% |
| Jan, 2024 | $13.09 | $11.56 | $1.53 | 7,498,926.0 | +5.13% |
Whitestone Reit Stock (WSR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.63 | $10.82 | $1.81 | 8,088,652.0 | +12.14% |
| Nov, 2023 | $11.22 | $9.47 | $1.75 | 10,286,728.0 | +10.15% |
| Oct, 2023 | $10.31 | $9.07 | $1.24 | 7,937,854.0 | +3.32% |
| Sep, 2023 | $10.12 | $9.44 | $0.685 | 6,207,642.0 | -3.70% |
| Aug, 2023 | $10.74 | $9.47 | $1.27 | 6,342,511.0 | -3.10% |
| Jul, 2023 | $10.43 | $9.47 | $0.955 | 5,571,786.0 | +6.39% |
| Jun, 2023 | $9.87 | $8.64 | $1.23 | 7,061,052.0 | +10.48% |
| May, 2023 | $9.05 | $8.21 | $0.84 | 6,899,560.0 | -1.90% |
| Apr, 2023 | $9.29 | $8.68 | $0.61 | 6,031,024.0 | -2.72% |
| Mar, 2023 | $9.76 | $8.31 | $1.45 | 15,217,064.0 | -2.65% |
| Feb, 2023 | $10.62 | $9.25 | $1.37 | 6,461,222.0 | -9.22% |
| Jan, 2023 | $10.45 | $9.55 | $0.895 | 3,744,421.0 | +7.99% |
0.36%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):