Get the Stockscreener App
14.24
1.06%
0.15
After Hours:
14.24
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 January 30, 2026, is $14.24.
- 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 202.66% to $14.24 now.
- The 52-week high stock price for WSR is $14.78, representing a 3.76% increase from the current share price, occurred on March 31, 2025.
- The 52-week low stock price for WSR is $11.43, indicating a -19.73% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Whitestone Reit (WSR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $14.34 | $14.05 | $0.29 | 236,761.0 | +1.06% |
| Jan 29, 2026 | $14.17 | $13.89 | $0.2724 | 198,694.0 | +1.22% |
| Jan 28, 2026 | $14.37 | $13.88 | $0.4942 | 182,357.0 | -2.32% |
| Jan 27, 2026 | $14.25 | $14.07 | $0.18 | 144,638.0 | +0.85% |
| Jan 26, 2026 | $14.26 | $14.06 | $0.1974 | 163,439.0 | -0.35% |
| Jan 23, 2026 | $14.25 | $13.98 | $0.27 | 149,953.0 | +0.07% |
| Jan 22, 2026 | $14.49 | $14.17 | $0.325 | 169,728.0 | -0.63% |
| Jan 21, 2026 | $14.28 | $14.00 | $0.28 | 220,946.0 | +1.13% |
| Jan 20, 2026 | $14.17 | $13.94 | $0.23 | 192,335.0 | -0.21% |
| Jan 16, 2026 | $14.15 | $13.91 | $0.24 | 190,635.0 | +0.21% |
| Jan 15, 2026 | $14.11 | $13.96 | $0.145 | 180,376.0 | +0.79% |
| Jan 14, 2026 | $13.99 | $13.78 | $0.21 | 153,299.0 | +1.30% |
| Jan 13, 2026 | $14.01 | $13.78 | $0.23 | 173,183.0 | -0.58% |
| Jan 12, 2026 | $14.07 | $13.83 | $0.2357 | 223,242.0 | -0.71% |
| Jan 09, 2026 | $14.24 | $13.92 | $0.32 | 230,650.0 | -1.82% |
| Jan 08, 2026 | $14.35 | $13.98 | $0.37 | 208,994.0 | +1.35% |
| Jan 07, 2026 | $14.07 | $13.88 | $0.19 | 185,334.0 | +0.36% |
| Jan 06, 2026 | $14.01 | $13.68 | $0.33 | 285,075.0 | +2.64% |
| Jan 05, 2026 | $13.76 | $13.60 | $0.16 | 186,163.0 | -1.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $14.49 | $13.57 | $0.924 | 4,110,913.0 | +2.52% |
Whitestone Reit Stock (WSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.95 | $13.00 | $0.95 | 4,237,320.0 | +4.59% |
| Nov, 2025 | $13.90 | $12.32 | $1.58 | 4,580,237.0 | +5.98% |
| Oct, 2025 | $13.02 | $11.43 | $1.59 | 4,712,442.0 | +2.12% |
| Sep, 2025 | $13.24 | $12.19 | $1.05 | 4,532,241.0 | -6.69% |
| 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% |
0.95%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):