Get the Stockscreener App
18.95
0.05%
-0.01
After Hours:
18.93
-0.02
-0.11%
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 May 05, 2026, is $18.95.
- Whitestone Reit all-time high stock price is $19.00, occurred on April 24, 2026.
- The lowest Whitestone Reit stock price recorded was $4.705 on May 15, 2020. Since then, Whitestone Reit's stock price has risen over 302.76% to $18.95 now.
- The 52-week high stock price for WSR is $19.00, representing a 0.24% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for WSR is $11.43, indicating a -39.68% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $18.98 | $18.95 | $0.035 | 297,520.0 | -0.05% |
| May 04, 2026 | $18.99 | $18.95 | $0.04 | 431,009.0 | +0.11% |
| May 01, 2026 | $18.99 | $18.94 | $0.05 | 282,194.0 | +0.00% |
| Apr 30, 2026 | $18.98 | $18.91 | $0.07 | 384,522.0 | +0.05% |
| Apr 29, 2026 | $18.95 | $18.91 | $0.035 | 298,655.0 | +0.05% |
| Apr 28, 2026 | $18.95 | $18.91 | $0.04 | 751,538.0 | +0.00% |
| Apr 27, 2026 | $18.97 | $18.89 | $0.075 | 435,256.0 | -0.16% |
| Apr 24, 2026 | $19.00 | $18.94 | $0.055 | 256,617.0 | -0.05% |
| Apr 23, 2026 | $18.98 | $18.93 | $0.045 | 389,021.0 | +0.11% |
| Apr 22, 2026 | $18.94 | $18.92 | $0.02 | 385,203.0 | +0.05% |
| Apr 21, 2026 | $18.94 | $18.92 | $0.02 | 379,347.0 | -0.05% |
| Apr 20, 2026 | $18.96 | $18.92 | $0.04 | 312,906.0 | -0.05% |
| Apr 17, 2026 | $18.95 | $18.92 | $0.03 | 397,625.0 | +0.11% |
| Apr 16, 2026 | $18.95 | $18.91 | $0.04 | 570,776.0 | +0.05% |
| Apr 15, 2026 | $18.93 | $18.91 | $0.02 | 324,949.0 | +0.00% |
| Apr 14, 2026 | $18.93 | $18.90 | $0.03 | 588,702.0 | +0.11% |
| Apr 13, 2026 | $18.93 | $18.86 | $0.07 | 855,735.0 | +0.00% |
| Apr 10, 2026 | $18.94 | $18.85 | $0.09 | 2,627,174.0 | -0.16% |
| Apr 09, 2026 | $18.95 | $18.88 | $0.075 | 5,450,307.0 | +11.75% |
| Apr 08, 2026 | $17.00 | $16.79 | $0.21 | 235,259.0 | +1.44% |
| Apr 07, 2026 | $16.80 | $16.51 | $0.285 | 206,547.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $18.99 | $18.94 | $0.05 | 1,308,243.0 | +0.05% |
| Apr, 2026 | $19.00 | $16.00 | $3.00 | 15,607,669.0 | +17.28% |
| Mar, 2026 | $16.62 | $14.62 | $2.00 | 6,465,071.0 | +6.32% |
| Feb, 2026 | $15.50 | $14.23 | $1.27 | 4,041,026.0 | +6.67% |
| Jan, 2026 | $14.49 | $13.57 | $0.924 | 3,874,152.0 | +2.52% |
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% |
0.00%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):