Get the Stockscreener App
14.06
0.36%
0.05
After Hours:
14.41
0.35
+2.49%
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 January 07, 2026, is $14.06.
- 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 198.83% to $14.06 now.
- The 52-week high stock price for WSR is $14.78, representing a 5.09% increase from the current share price, occurred on March 31, 2025.
- The 52-week low stock price for WSR is $11.43, indicating a -18.70% decrease from the current share price, occurred on October 10, 2025.
- The closing price of Whitestone Reit (WSR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $14.07 | $13.88 | $0.19 | 185,334.0 | +0.36% |
| Jan 06, 2026 | $14.01 | $13.68 | $0.33 | 285,075.0 | +2.64% |
| Jan 05, 2026 | $13.76 | $13.60 | $0.16 | 186,163.0 | -1.16% |
| Jan 02, 2026 | $13.91 | $13.57 | $0.3429 | 198,350.0 | -0.58% |
| Dec 31, 2025 | $13.95 | $13.72 | $0.23 | 231,775.0 | -0.07% |
| Dec 30, 2025 | $13.95 | $13.83 | $0.12 | 174,916.0 | +0.00% |
| Dec 29, 2025 | $13.90 | $13.69 | $0.21 | 209,444.0 | +1.31% |
| Dec 26, 2025 | $13.76 | $13.69 | $0.07 | 125,368.0 | +0.15% |
| Dec 24, 2025 | $13.78 | $13.58 | $0.1906 | 104,778.0 | +0.51% |
| Dec 23, 2025 | $13.68 | $13.45 | $0.225 | 152,653.0 | +1.04% |
| Dec 22, 2025 | $13.73 | $13.48 | $0.25 | 182,416.0 | -0.81% |
| Dec 19, 2025 | $13.74 | $13.60 | $0.14 | 499,392.0 | -0.44% |
| Dec 18, 2025 | $13.77 | $13.62 | $0.14 | 215,238.0 | -0.51% |
| Dec 17, 2025 | $13.77 | $13.59 | $0.18 | 178,383.0 | +0.96% |
| Dec 16, 2025 | $13.68 | $13.54 | $0.14 | 235,384.0 | +0.00% |
| Dec 15, 2025 | $13.67 | $13.53 | $0.14 | 223,010.0 | +0.59% |
| Dec 12, 2025 | $13.57 | $13.42 | $0.155 | 194,457.0 | +0.37% |
| Dec 11, 2025 | $13.60 | $13.43 | $0.17 | 253,096.0 | +0.07% |
| Dec 10, 2025 | $13.49 | $13.30 | $0.19 | 237,604.0 | +0.98% |
| Dec 09, 2025 | $13.40 | $13.00 | $0.405 | 153,117.0 | +1.91% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $14.07 | $13.57 | $0.499 | 1,040,256.0 | +1.22% |
Whitestone Reit Stock (WSR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.95 | $13.00 | $0.95 | 4,237,320.0 | +4.59% |
| Nov, 2025 | $13.90 | $12.32 | $1.58 | 4,580,237.0 | +5.98% |
| Oct, 2025 | $13.02 | $11.43 | $1.59 | 4,712,442.0 | +2.12% |
| Sep, 2025 | $13.24 | $12.19 | $1.05 | 4,532,241.0 | -6.69% |
| Aug, 2025 | $13.19 | $11.79 | $1.39 | 3,970,056.0 | +7.96% |
| 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% |
0.84%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):