Free Trial

Whitestone REIT (WSR) Stock Chart & Stock Price History

Whitestone REIT logo
$18.95 -0.01 (-0.03%)
Closing price 03:59 PM Eastern
Extended Trading
$18.93 -0.02 (-0.13%)
As of 05:59 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 Massive. Learn more.

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 increased 50.60%, with a year-to-date return of 36.76%. In the past month, the stock has increased 14.49%, reflecting recent market activity.

Five years ago, the stock traded at $9.38, representing a 102.08% increase over that period. At the time, it had a market cap of $398.45 million and a volume of 261,600 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.05%
1 Month
Performance
+14.49%
3 Month
Performance
+26.66%
Year-To-Date
Performance
+36.76%
1 Year
Performance
+50.60%
5 Year
Performance
+102.08%

WSR Stock Chart for Tuesday, May, 5, 2026

Whitestone REIT Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2026N/A$18.96$18.99$18.95297,671 shs$964.81 million
04/30/2026$18.94$18.97
+0.16%
$18.98$18.91384,523 shs$965.32 million
04/29/2026$18.93$18.94
+0.05%
$18.95$18.92298,655 shs$963.79 million
04/28/2026$18.92$18.93
+0.05%
$18.95$18.91751,539 shs$963.19 million
04/27/2026$18.95$18.92
-0.16%
$18.97$18.90435,257 shs$962.77 million
04/24/2026$18.97$18.95
-0.11%
$19.00$18.94262,814 shs$964.30 million
04/23/2026$18.94$18.97
+0.16%
$18.98$18.93389,022 shs$965.32 million
04/22/2026$18.93$18.94
+0.05%
$18.94$18.92385,203 shs$963.70 million
04/21/2026$18.95$18.93
-0.11%
$18.94$18.92379,401 shs$963.28 million
04/20/2026$18.95$18.95$18.96$18.92312,940 shs$964.30 million
04/17/2026$18.94$18.95
+0.05%
$18.95$18.92397,632 shs$964.30 million
04/16/2026$18.92$18.94
+0.08%
$18.95$18.91570,788 shs$963.70 million
04/15/2026$18.92$18.92$18.93$18.91324,950 shs$963.03 million
04/14/2026$18.91$18.92
+0.06%
$18.93$18.90588,704 shs$963.03 million
04/13/2026$18.91$18.91
+0.02%
$18.93$18.86855,787 shs$962.37 million
04/10/2026$18.94$18.91
-0.16%
$18.94$18.852.63 million shs$971.57 million
04/09/2026$16.99$18.94
+11.47%
$18.95$18.885.45 million shs$973.07 million
04/08/2026$16.70$16.99
+1.74%
$17.00$16.79235,365 shs$872.91 million
04/07/2026$16.53$16.70
+0.98%
$16.80$16.51206,548 shs$858.04 million
04/06/2026$16.56$16.53
-0.13%
$16.65$16.46248,279 shs$849.68 million

This page (NYSE:WSR) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners