Free Trial

Whitestone REIT (WSR) Stock Chart & Stock Price History

Whitestone REIT logo
$12.74 +0.20 (+1.59%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$13.22 +0.48 (+3.73%)
As of 05/2/2025 07:50 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Whitestone REIT Stock Price Performance

5 Day
Performance
-2.60%
1 Month
Performance
-5.80%
3 Month
Performance
-4.89%
6 Month
Performance
-8.74%
Year-To-Date
Performance
-10.09%
1 Year
Performance
+10.02%
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.

WSR Stock Chart for Sunday, May, 4, 2025

Whitestone REIT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$12.54$12.74
+1.57%
$12.87$12.60298,773 shs$648.40 million
05/01/2025$13.03$12.54
-3.74%
$12.69$11.78612,524 shs$638.38 million
04/30/2025$13.08$13.03
-0.38%
$13.11$12.81245,389 shs$663.16 million
04/29/2025$13.22$13.08
-1.06%
$13.24$13.07167,486 shs$665.71 million
04/28/2025$13.13$13.22
+0.69%
$13.25$13.04143,135 shs$672.83 million
04/25/2025$13.14$13.13
-0.08%
$13.14$12.93118,605 shs$668.25 million
04/24/2025$13.22$13.14
-0.61%
$13.20$13.03156,891 shs$668.76 million
04/23/2025$13.26$13.22
-0.30%
$13.41$13.12218,627 shs$672.83 million
04/22/2025$13.05$13.26
+1.61%
$13.31$13.06208,659 shs$674.87 million
04/21/2025$13.26$13.05
-1.55%
$13.21$12.94126,790 shs$664.18 million
04/18/2025$13.26$13.26$13.40$13.11169,266 shs$674.61 million
04/17/2025$13.16$13.26
+0.72%
$13.40$13.11169,266 shs$674.61 million
04/16/2025$13.12$13.16
+0.30%
$13.26$13.07154,127 shs$669.78 million
04/15/2025$13.06$13.12
+0.46%
$13.23$13.09135,962 shs$667.74 million
04/14/2025$12.83$13.06
+1.79%
$13.15$12.85316,043 shs$664.69 million
04/11/2025$12.66$12.83
+1.34%
$12.85$12.46235,773 shs$652.98 million
04/10/2025$13.08$12.66
-3.21%
$13.23$12.52322,694 shs$644.33 million
04/09/2025$12.69$13.08
+3.11%
$13.27$12.27332,126 shs$665.71 million
04/09/2025$12.69$13.08
+3.11%
$13.27$12.27332,126 shs$665.71 million
04/08/2025$12.95$12.69
-2.05%
$13.33$12.53348,543 shs$645.60 million
04/08/2025$12.95$12.69
-2.05%
$13.33$12.53348,543 shs$645.60 million
04/07/2025$13.52$12.95
-4.24%
$13.34$12.61654,565 shs$659.09 million
04/04/2025$14.21$13.52
-4.79%
$14.02$13.49476,869 shs$688.30 million
04/03/2025$14.64$14.21
-2.97%
$14.60$14.17247,218 shs$722.96 million

This page (NYSE:WSR) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners