Whitestone REIT (WSR) Stock Chart & Stock Price History → This is the best new way to score with AI (From Weiss Ratings) (Ad) Free WSR Stock Alerts $12.50 +0.04 (+0.32%) (As of 01:21 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestSocial Media Whitestone REIT Stock Price Performance5 Day Performance+0.32%1 Month Performance+15.15%3 Month Performance+0.28%6 Month Performance+14.16%Year-To-Date Performance+1.71%1 Year Performance+52.07% Receive WSR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Whitestone REIT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsThis is the best new way to score with AIIf you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects WSR Stock Chart for Thursday, May, 16, 2024 WSR Chart by TradingView Whitestone REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$12.53$12.47-0.44%$12.63$12.43344,942 shs$623.00 million05/14/2024$12.47$12.53+0.48%$12.61$12.43227,116 shs$625.75 million05/13/2024$12.46$12.47+0.04%$12.50$12.37277,984 shs$622.75 million05/10/2024$12.34$12.46+0.93%$12.48$12.30208,120 shs$622.25 million05/09/2024$12.26$12.34+0.69%$12.34$12.20188,871 shs$616.51 million05/08/2024$12.25$12.26+0.04%$12.30$12.18653,844 shs$612.26 million Get the Latest News and Ratings for WSR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Whitestone REIT and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$11.78$12.25+4.03%$12.31$11.84445,262 shs$612.01 million05/06/2024$11.58$11.78+1.68%$11.81$11.66188,758 shs$588.28 million05/03/2024$11.77$11.59-1.57%$11.91$11.37428,700 shs$578.76 million05/02/2024$11.60$11.77+1.47%$11.80$11.55374,135 shs$588.03 million05/01/2024$11.50$11.60+0.87%$11.76$11.43355,814 shs$579.54 million04/30/2024$11.48$11.50+0.17%$11.61$11.38244,120 shs$574.54 million04/29/2024$11.37$11.48+0.97%$11.49$11.38174,777 shs$573.54 million04/26/2024$11.38$11.37-0.09%$11.47$11.33196,189 shs$568.05 million04/25/2024$11.38$11.38$11.41$11.23251,110 shs$568.55 million04/24/2024$11.50$11.38-1.04%$11.47$11.35150,965 shs$568.52 million04/23/2024$11.33$11.50+1.50%$11.55$11.33154,101 shs$574.54 million04/22/2024$11.22$11.33+0.98%$11.36$11.22200,495 shs$566.05 million04/19/2024$10.95$11.22+2.51%$11.24$10.96221,740 shs$560.53 million04/18/2024$10.81$10.95+1.25%$11.02$10.80259,408 shs$546.81 million04/17/2024$10.86$10.81-0.41%$10.94$10.79196,382 shs$540.07 million04/16/2024$10.96$10.86-0.96%$10.89$10.80173,326 shs$542.32 million04/15/2024$10.96$10.96$11.06$10.77260,487 shs$547.56 million04/12/2024$11.12$10.96-1.48%$11.12$10.87232,460 shs$547.31 million04/11/2024$11.14$11.12-0.18%$11.23$11.06351,225 shs$555.56 million04/10/2024$11.74$11.14-5.11%$11.50$11.06540,077 shs$556.55 million04/09/2024$11.76$11.74-0.17%$11.84$11.62336,691 shs$586.53 million04/08/2024$11.51$11.76+2.17%$11.81$11.55244,440 shs$587.53 million04/05/2024$11.66$11.51-1.29%$11.68$11.51187,245 shs$575.02 million04/04/2024$11.75$11.66-0.77%$11.89$11.62199,369 shs$582.53 million04/03/2024$11.78$11.75-0.25%$11.81$11.65272,436 shs$587.03 million04/02/2024$12.22$11.78-3.60%$12.13$11.76503,994 shs$588.53 million04/01/2024$12.55$12.22-2.63%$12.56$12.18322,395 shs$610.51 million03/29/2024$12.55$12.55$12.55$12.27371,158 shs$627.00 million03/28/2024$12.22$12.55+2.70%$12.55$12.27371,126 shs$627.00 million03/27/2024$12.00$12.22+1.88%$12.27$11.97420,375 shs$610.51 million03/26/2024$12.05$12.00-0.46%$12.12$11.96282,210 shs$599.27 million03/25/2024$12.11$12.05-0.50%$12.23$11.99233,412 shs$601.99 million03/22/2024$12.43$12.11-2.57%$12.48$12.09280,083 shs$605.02 million03/21/2024$12.39$12.43+0.32%$12.56$12.40348,390 shs$621.00 millionThis is the best new way to score with AI (Ad)If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects03/20/2024$12.10$12.39+2.40%$12.44$12.01224,850 shs$618.98 million03/19/2024$11.93$12.10+1.47%$12.11$11.90180,006 shs$604.52 million03/18/2024$11.93$11.93-0.04%$12.06$11.92283,381 shs$595.77 million03/15/2024$12.10$11.93-1.36%$12.15$11.82591,958 shs$591.56 million03/14/2024$12.38$12.10-2.30%$12.41$12.02299,088 shs$599.79 million03/13/2024$12.26$12.38+0.98%$12.39$12.15345,560 shs$613.92 million03/12/2024$12.09$12.26+1.41%$12.29$11.97303,342 shs$607.97 million03/11/2024$12.17$12.09-0.66%$12.18$12.02213,507 shs$599.50 million03/08/2024$12.05$12.17+1.00%$12.39$11.99286,999 shs$603.51 million03/07/2024$12.08$12.05-0.25%$12.35$11.90484,788 shs$597.56 million03/06/2024$12.21$12.08-1.02%$12.31$12.00342,971 shs$599.00 million03/05/2024$12.31$12.21-0.85%$12.48$12.20341,473 shs$605.25 million03/04/2024$12.22$12.31+0.74%$12.47$12.19244,509 shs$610.45 million03/01/2024$12.32$12.22-0.81%$12.28$12.17286,560 shs$605.94 million02/29/2024$12.22$12.32+0.86%$12.38$12.21251,783 shs$610.95 million02/28/2024$12.27$12.22-0.45%$12.31$12.18199,631 shs$605.74 million02/27/2024$12.22$12.27+0.45%$12.40$12.27311,770 shs$608.47 million02/26/2024$12.30$12.22-0.69%$12.28$12.17266,336 shs$605.74 million02/23/2024$12.42$12.30-0.97%$12.42$12.23297,570 shs$609.96 million02/22/2024$12.40$12.42+0.16%$12.46$12.30274,369 shs$615.91 million02/21/2024$12.37$12.40+0.24%$12.48$12.33230,460 shs$614.87 million02/20/2024$12.46$12.37-0.72%$12.40$12.20302,947 shs$613.43 million02/19/2024$12.46$12.46$12.60$12.38331,900 shs$617.89 million02/16/2024$12.63$12.47-1.31%$12.60$12.40331,978 shs$618.14 million02/15/2024$12.43$12.63+1.61%$12.71$12.49305,886 shs$626.32 million Related Companies: OLP Stock Price Chart AAT Stock Price Chart DHC Stock Price Chart CHCT Stock Price Chart INN Stock Price Chart TRTX Stock Price Chart KREF Stock Price Chart GMRE Stock Price Chart NYMT Stock Price Chart FPI Stock Price Chart Receive WSR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Whitestone REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:WSR) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Drop BOMBSHELL June 13th?Paradigm PressRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldElon to Transform U.S. Economy? Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityThe most important AI company you've never heard ofManward PressThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyWATCH: The Truth About InflationBirch Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Whitestone REIT Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.