5 DAY PERFORMANCE
-14.59%
1 MONTH PERFORMANCE
-14.23%
3 MONTH PERFORMANCE
+6.57%
6 MONTH PERFORMANCE
+22.34%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+28.86%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.97 | $18.99 (0.11%) | $18.99 | $18.97 | 566.10 K | $975.86 M |
| 05/12/2026 | $18.99 | $18.98 (-0.05%) | $18.99 | $18.97 | 250.60 K | $975.34 M |
| 05/11/2026 | $18.98 | $18.98 (0%) | $18.99 | $18.98 | 404.34 K | $975.34 M |
| 05/08/2026 | $18.97 | $18.98 (0.05%) | $18.99 | $18.97 | 167.75 K | $975.34 M |
| 05/07/2026 | $18.97 | $18.96 (-0.05%) | $19.01 | $18.96 | 333.80 K | $974.32 M |
| 05/06/2026 | $18.97 | $18.95 (-0.11%) | $19.01 | $18.95 | 585.30 K | $973.80 M |
| 05/05/2026 | $18.96 | $18.95 (-0.05%) | $18.99 | $18.95 | 297.70 K | $973.80 M |
| 05/04/2026 | $18.95 | $18.96 (0.05%) | $18.99 | $18.95 | 431.01 K | $974.32 M |
| 05/01/2026 | $18.97 | $18.94 (-0.16%) | $18.99 | $18.94 | 282.20 K | $959.31 M |
| 04/30/2026 | $18.91 | $18.94 (0.16%) | $18.98 | $18.91 | 384.53 K | $959.31 M |
| 04/29/2026 | $18.95 | $18.93 (-0.11%) | $18.95 | $18.92 | 298.70 K | $958.80 M |
| 04/28/2026 | $18.94 | $18.92 (-0.11%) | $18.95 | $18.91 | 751.54 K | $958.30 M |
| 04/27/2026 | $18.94 | $18.92 (-0.11%) | $18.97 | $18.90 | 435.30 K | $958.30 M |
| 04/24/2026 | $18.94 | $18.95 (0.05%) | $19.00 | $18.94 | 262.81 K | $959.82 M |
| 04/23/2026 | $18.95 | $18.96 (0.05%) | $18.98 | $18.93 | 389.03 K | $960.32 M |
| 04/22/2026 | $18.93 | $18.94 (0.05%) | $18.94 | $18.92 | 385.21 K | $959.31 M |
| 04/21/2026 | $18.93 | $18.93 (0%) | $18.94 | $18.92 | 379.40 K | $958.80 M |
| 04/20/2026 | $18.92 | $18.94 (0.11%) | $18.96 | $18.92 | 312.94 K | $959.31 M |
| 04/17/2026 | $18.92 | $18.95 (0.16%) | $18.95 | $18.92 | 397.65 K | $959.82 M |
| 04/16/2026 | $18.91 | $18.93 (0.11%) | $18.95 | $18.91 | 570.80 K | $958.80 M |
| 04/15/2026 | $18.91 | $18.92 (0.05%) | $18.93 | $18.91 | 324.96 K | $958.30 M |
| 04/14/2026 | $18.90 | $18.92 (0.11%) | $18.93 | $18.90 | 588.75 K | $958.30 M |
| 04/13/2026 | $18.86 | $18.90 (0.21%) | $18.93 | $18.86 | 855.80 K | $957.28 M |
| 04/10/2026 | $18.92 | $18.90 (-0.11%) | $18.94 | $18.85 | 2.63 M | $957.28 M |
| 04/09/2026 | $18.89 | $18.93 (0.21%) | $18.95 | $18.88 | 5.45 M | $958.80 M |
| 04/08/2026 | $16.95 | $16.94 (-0.06%) | $17.00 | $16.79 | 235.40 K | $858.01 M |
| 04/07/2026 | $16.57 | $16.70 (0.78%) | $16.80 | $16.51 | 206.55 K | $845.86 M |
| 04/06/2026 | $16.50 | $16.55 (0.3%) | $16.65 | $16.46 | 248.30 K | $838.26 M |
| 04/02/2026 | $16.28 | $16.58 (1.84%) | $16.59 | $16.09 | 265.61 K | $839.78 M |
| 04/01/2026 | $16.10 | $16.30 (1.24%) | $16.31 | $16.00 | 243.64 K | $825.60 M |
| 03/31/2026 | $16.25 | $16.15 (-0.62%) | $16.36 | $16.04 | 268.74 K | $818.00 M |
| 03/30/2026 | $16.05 | $16.10 (0.31%) | $16.23 | $15.90 | 235.76 K | $815.47 M |
| 03/27/2026 | $16.11 | $15.99 (-0.74%) | $16.19 | $15.91 | 230.13 K | $809.89 M |
| 03/26/2026 | $16.04 | $16.18 (0.87%) | $16.27 | $16.04 | 130.92 K | $819.52 M |
| 03/25/2026 | $16.28 | $16.08 (-1.23%) | $16.30 | $16.04 | 201.94 K | $814.45 M |
| 03/24/2026 | $16.17 | $16.15 (-0.12%) | $16.29 | $16.00 | 183.90 K | $818.00 M |
| 03/23/2026 | $16.27 | $16.22 (-0.31%) | $16.47 | $16.04 | 233.60 K | $821.54 M |
| 03/20/2026 | $16.34 | $16.06 (-1.71%) | $16.45 | $16.06 | 815.33 K | $813.44 M |
| 03/19/2026 | $16.35 | $16.27 (-0.49%) | $16.46 | $16.07 | 200.91 K | $824.08 M |
| 03/18/2026 | $16.46 | $16.35 (-0.67%) | $16.53 | $16.27 | 279.44 K | $828.13 M |
| 03/17/2026 | $16.57 | $16.56 (-0.06%) | $16.62 | $16.45 | 295.91 K | $838.76 M |
| 03/16/2026 | $16.31 | $16.47 (0.98%) | $16.51 | $16.23 | 205.00 K | $834.21 M |
| 03/13/2026 | $16.30 | $16.27 (-0.18%) | $16.43 | $16.10 | 216.80 K | $824.08 M |
| 03/12/2026 | $16.43 | $16.25 (-1.1%) | $16.56 | $16.23 | 213.30 K | $823.06 M |
| 03/11/2026 | $16.27 | $16.60 (2.03%) | $16.61 | $16.15 | 371.24 K | $840.79 M |
| 03/10/2026 | $16.07 | $16.26 (1.18%) | $16.35 | $16.00 | 302.73 K | $823.57 M |
| 03/09/2026 | $15.94 | $16.20 (1.63%) | $16.23 | $15.71 | 575.39 K | $820.53 M |
| 03/06/2026 | $16.00 | $15.96 (-0.25%) | $16.00 | $15.46 | 608.41 K | $808.37 M |
| 03/05/2026 | $15.04 | $15.02 (-0.13%) | $15.09 | $14.86 | 253.53 K | $760.76 M |
| 03/04/2026 | $15.27 | $15.21 (-0.39%) | $15.27 | $15.04 | 203.60 K | $770.39 M |
| 03/03/2026 | $15.04 | $15.13 (0.6%) | $15.24 | $14.89 | 158.10 K | $766.33 M |
| 03/02/2026 | $14.92 | $15.26 (2.28%) | $15.26 | $14.62 | 306.30 K | $772.92 M |
| 02/27/2026 | $15.35 | $15.19 (-1.04%) | $15.43 | $15.09 | 287.33 K | $769.37 M |
| 02/26/2026 | $15.50 | $15.35 (-0.97%) | $15.50 | $15.13 | 296.40 K | $777.48 M |
| 02/25/2026 | $14.96 | $15.20 (1.6%) | $15.20 | $14.85 | 200.80 K | $769.88 M |
| 02/24/2026 | $15.28 | $15.01 (-1.77%) | $15.31 | $15.01 | 255.10 K | $760.26 M |
| 02/23/2026 | $15.26 | $15.25 (-0.07%) | $15.37 | $15.16 | 239.10 K | $772.41 M |
| 02/20/2026 | $14.99 | $15.22 (1.53%) | $15.22 | $14.91 | 406.60 K | $770.89 M |
| 02/19/2026 | $14.81 | $14.96 (1.01%) | $15.00 | $14.76 | 281.60 K | $757.72 M |
| 02/18/2026 | $15.20 | $14.85 (-2.3%) | $15.22 | $14.84 | 214.09 K | $752.15 M |
| 02/17/2026 | $15.21 | $15.23 (0.13%) | $15.32 | $15.09 | 138.31 K | $771.40 M |
| 02/13/2026 | $14.96 | $15.21 (1.67%) | $15.29 | $14.95 | 146.13 K | $770.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
