Get the Stockscreener App
12.18
0.81%
-0.10
After Hours:
12.18
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 October 01, 2025, is $12.18.
- 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 158.87% to $12.18 now.
- The 52-week high stock price for WSR is $15.36, representing a 26.11% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for WSR is $11.78, indicating a -3.33% 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $12.22 | $12.10 | $0.118 | 151,106.0 | -0.81% |
| Sep 30, 2025 | $12.30 | $12.19 | $0.11 | 219,480.0 | +0.24% |
| Sep 29, 2025 | $12.50 | $12.19 | $0.31 | 263,658.0 | -2.00% |
| Sep 26, 2025 | $12.67 | $12.43 | $0.24 | 177,323.0 | -0.95% |
| Sep 25, 2025 | $12.78 | $12.54 | $0.2361 | 174,805.0 | -1.17% |
| Sep 24, 2025 | $12.81 | $12.68 | $0.135 | 148,375.0 | -0.62% |
| Sep 23, 2025 | $12.88 | $12.77 | $0.11 | 138,675.0 | +0.47% |
| Sep 22, 2025 | $12.88 | $12.60 | $0.285 | 168,075.0 | +0.47% |
| Sep 19, 2025 | $13.07 | $12.70 | $0.37 | 590,481.0 | -1.62% |
| Sep 18, 2025 | $12.97 | $12.72 | $0.25 | 326,024.0 | +1.73% |
| Sep 17, 2025 | $12.93 | $12.64 | $0.285 | 351,307.0 | -0.47% |
| Sep 16, 2025 | $12.90 | $12.72 | $0.1764 | 167,153.0 | -1.16% |
| Sep 15, 2025 | $13.05 | $12.88 | $0.17 | 186,038.0 | -0.69% |
| Sep 12, 2025 | $13.14 | $13.00 | $0.1371 | 100,074.0 | -0.84% |
| Sep 11, 2025 | $13.15 | $12.81 | $0.335 | 172,498.0 | +2.18% |
| Sep 10, 2025 | $12.87 | $12.75 | $0.115 | 133,277.0 | +0.23% |
| Sep 09, 2025 | $12.95 | $12.79 | $0.1595 | 110,498.0 | -1.08% |
| Sep 08, 2025 | $13.03 | $12.88 | $0.15 | 276,771.0 | -1.67% |
| Sep 05, 2025 | $13.24 | $13.00 | $0.24 | 363,840.0 | +0.92% |
| Sep 04, 2025 | $13.06 | $12.93 | $0.13 | 111,791.0 | +1.40% |
| Sep 03, 2025 | $12.95 | $12.82 | $0.13 | 132,342.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $12.22 | $12.10 | $0.118 | 151,106.0 | +0.00% |
| Sep, 2025 | $13.24 | $12.10 | $1.14 | 4,683,347.0 | -7.45% |
| Aug, 2025 | $13.19 | $11.79 | $1.39 | 3,970,056.0 | +7.96% |
| Jul, 2025 | $12.83 | $12.11 | $0.722 | 4,874,210.0 | -2.32% |
| Jun, 2025 | $12.65 | $12.06 | $0.585 | 5,264,882.0 | +1.30% |
| May, 2025 | $12.87 | $11.78 | $1.09 | 5,884,022.0 | -5.52% |
| 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% |
0.54%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):