Get the Stockscreener App
12.17
0.08%
-0.010
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 August 15, 2025, is $12.17.
- 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 158.66% to $12.17 now.
- The 52-week high stock price for WSR is $15.36, representing a 26.21% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for WSR is $11.78, indicating a -3.25% 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $12.20 | $12.07 | $0.13 | 318,854.0 | -0.08% |
| Aug 14, 2025 | $12.29 | $12.12 | $0.165 | 133,116.0 | -1.22% |
| Aug 13, 2025 | $12.37 | $12.21 | $0.16 | 186,085.0 | +0.74% |
| Aug 12, 2025 | $12.27 | $12.00 | $0.27 | 184,538.0 | +2.09% |
| Aug 11, 2025 | $12.05 | $11.89 | $0.16 | 168,554.0 | +0.17% |
| Aug 08, 2025 | $12.14 | $11.95 | $0.19 | 95,445.0 | -1.07% |
| Aug 07, 2025 | $12.20 | $11.97 | $0.23 | 140,561.0 | -0.49% |
| Aug 06, 2025 | $12.23 | $12.10 | $0.13 | 173,125.0 | -0.08% |
| Aug 05, 2025 | $12.22 | $12.08 | $0.14 | 178,995.0 | +0.41% |
| Aug 04, 2025 | $12.12 | $11.80 | $0.32 | 249,330.0 | +2.71% |
| Aug 01, 2025 | $12.22 | $11.79 | $0.43 | 264,089.0 | -3.20% |
| Jul 31, 2025 | $12.62 | $12.11 | $0.515 | 297,091.0 | -1.61% |
| Jul 30, 2025 | $12.79 | $12.33 | $0.46 | 325,934.0 | -2.29% |
| Jul 29, 2025 | $12.72 | $12.42 | $0.30 | 237,293.0 | +2.51% |
| Jul 28, 2025 | $12.59 | $12.36 | $0.23 | 218,947.0 | -1.83% |
| Jul 25, 2025 | $12.62 | $12.43 | $0.185 | 240,929.0 | +0.56% |
| Jul 24, 2025 | $12.64 | $12.46 | $0.18 | 185,866.0 | -0.16% |
| Jul 23, 2025 | $12.55 | $12.47 | $0.085 | 126,751.0 | +0.08% |
| Jul 22, 2025 | $12.66 | $12.40 | $0.26 | 302,670.0 | +0.56% |
| Jul 21, 2025 | $12.60 | $12.42 | $0.1816 | 171,320.0 | +0.24% |
| Jul 18, 2025 | $12.59 | $12.37 | $0.22 | 151,229.0 | -0.64% |
| Jul 17, 2025 | $12.67 | $12.51 | $0.16 | 196,639.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $12.37 | $11.79 | $0.575 | 2,411,546.0 | -0.16% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):