Whitestone REIT (WSR) Stock Chart & Stock Price History $11.46 -0.16 (-1.38%) Closing price 03:59 PM EasternExtended Trading$11.46 0.00 (0.00%) As of 05:36 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainSEC FilingsShort InterestTrendsBuy This Stock Whitestone REIT Stock Price Performance The Whitestone REIT (WSR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 18.38%, with a year-to-date return of -19.12%. In the past month, the stock has decreased 10.75%, reflecting recent market activity. As of the latest close, Whitestone REIT traded at $11.63 with a market cap of $593.34 million and volume of 137,928 shares. Five years ago, the stock traded at $6.24, representing a 83.65% increase over that period. At the time, it had a market cap of $264.23 million and a volume of 176,294 shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-5.25%1 Month Performance-10.75%3 Month Performance-9.83%Year-To-Date Performance-19.12%1 Year Performance-18.38%5 Year Performance+83.65% WSR Stock Chart for Friday, October, 10, 2025 WSR Chart by TradingView Whitestone REIT Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/09/2025$11.72$11.63-0.77%$11.80$11.58137,928 shs$593.34 million10/08/2025$11.69$11.72+0.30%$11.74$11.58157,343 shs$597.95 million10/07/2025$11.87$11.69-1.56%$11.83$11.66239,880 shs$596.17 million10/06/2025$12.10$11.87-1.86%$12.03$11.84308,947 shs$605.58 million10/03/2025$12.06$12.10+0.29%$12.23$12.05275,554 shs$617.06 million10/02/2025$12.17$12.06-0.87%$12.17$11.94208,795 shs$615.30 million10/01/2025$12.27$12.17-0.85%$12.22$12.10151,106 shs$620.71 million09/30/2025$12.22$12.27+0.45%$12.30$12.19219,481 shs$625.99 million09/29/2025$12.49$12.22-2.23%$12.50$12.19264,709 shs$623.21 million09/26/2025$12.61$12.49-0.89%$12.67$12.43168,968 shs$637.39 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. 09/25/2025$12.75$12.61-1.16%$12.78$12.55174,805 shs$643.11 million09/24/2025$12.84$12.75-0.71%$12.82$12.68148,380 shs$650.63 million09/23/2025$12.82$12.84+0.23%$12.88$12.77138,675 shs$655.30 million09/22/2025$12.73$12.82+0.71%$12.88$12.60168,075 shs$653.82 million09/19/2025$12.94$12.73-1.66%$13.07$12.70590,520 shs$649.23 million09/18/2025$12.70$12.94+1.89%$12.97$12.72326,063 shs$660.17 million09/17/2025$12.78$12.70-0.63%$12.93$12.65351,338 shs$647.95 million09/16/2025$12.91$12.78-1.01%$12.90$12.72167,575 shs$652.04 million09/15/2025$13.03$12.91-0.88%$13.05$12.88186,038 shs$658.64 million09/12/2025$13.13$13.03-0.76%$13.14$13.00100,074 shs$664.51 million09/11/2025$12.84$13.13+2.22%$13.15$12.82172,614 shs$669.64 million09/10/2025$12.81$12.84+0.27%$12.87$12.75133,277 shs$655.10 million09/09/2025$12.96$12.81-1.20%$12.95$12.79110,498 shs$653.29 million Related Companies PECO Stock Price Chart REG Stock Price Chart AKR Stock Price Chart BFS Stock Price Chart BRX Stock Price Chart FRT Stock Price Chart KIM Stock Price Chart KRG Stock Price Chart OLP Stock Price Chart UE 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 10/10/2025 by MarketBeat.com Staff From Our PartnersBitcoin grabs headlines, but smart money likes this tokenIf you're a futures trader (or want to be one), this could be the biggest shift you'll ever see in the prop fi...Neuro Street Trading Academy | SponsoredThe best AI stock you aren’t watching (but Elon is)Elon Musk's AI empire is already being built... not in the spotlight, but in the background. One public cou...Behind the Markets | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredClaim Your Share of $5.39 BILLION in AI Equity ChecksThe U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...Angel Publishing | SponsoredU.S. Government Sparking Crypto RallyAltcoin ETFs could surge prices (do this now) My "Crypto Bull Run Millionaire Blueprint" breaks down exactl...Crypto 101 Media | Sponsored1 Hour Once A DayMy top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...Base Camp Trading | SponsoredMiss This IRS Strategy Now, Regret It LaterWith Donald Trump back in the White House, many believe an economic revival could be underway — but it also br...American Alternative | SponsoredIs Nvidia about to Trigger Another 150X Opportunity?Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Whitestone REIT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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 Log In 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.
