5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
-2.68%
1 YEAR PERFORMANCE
+12.57%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.09 | $14.34 (1.77%) | $14.38 | $13.91 | 330,167 | $702.94 M |
| 03/11/2025 | $14.20 | $14.09 (-0.77%) | $14.34 | $13.87 | 372,722 | $703.94 M |
| 03/10/2025 | $14.27 | $14.25 (-0.14%) | $14.32 | $13.99 | 350,431 | $711.93 M |
| 03/07/2025 | $13.75 | $14.26 (3.71%) | $14.28 | $13.68 | 446,621 | $712.43 M |
| 03/06/2025 | $13.61 | $13.73 (0.88%) | $13.83 | $13.47 | 258,528 | $685.95 M |
| 03/05/2025 | $13.92 | $13.75 (-1.22%) | $14.09 | $13.69 | 297,324 | $686.95 M |
| 03/04/2025 | $13.75 | $14.05 (2.18%) | $14.38 | $13.75 | 586,010 | $701.94 M |
| 03/03/2025 | $13.51 | $13.58 (0.52%) | $13.66 | $13.46 | 264,184 | $678.46 M |
| 02/28/2025 | $13.44 | $13.62 (1.34%) | $13.65 | $13.42 | 263,000 | $680.46 M |
| 02/27/2025 | $13.32 | $13.38 (0.45%) | $13.41 | $13.28 | 181,884 | $668.46 M |
| 02/26/2025 | $13.37 | $13.31 (-0.45%) | $13.43 | $13.23 | 141,703 | $664.97 M |
| 02/25/2025 | $13.42 | $13.40 (-0.15%) | $13.50 | $13.37 | 254,800 | $669.46 M |
| 02/24/2025 | $13.29 | $13.35 (0.45%) | $13.45 | $13.26 | 134,600 | $666.97 M |
| 02/21/2025 | $13.56 | $13.32 (-1.77%) | $13.56 | $13.23 | 270,648 | $665.47 M |
| 02/20/2025 | $13.32 | $13.45 (0.98%) | $13.55 | $13.32 | 169,418 | $671.96 M |
| 02/19/2025 | $13.35 | $13.39 (0.3%) | $13.46 | $13.30 | 285,400 | $668.96 M |
| 02/18/2025 | $13.51 | $13.42 (-0.67%) | $13.57 | $13.38 | 135,900 | $670.46 M |
| 02/14/2025 | $13.79 | $13.57 (-1.6%) | $13.82 | $13.56 | 120,800 | $677.96 M |
| 02/13/2025 | $13.63 | $13.75 (0.88%) | $13.78 | $13.58 | 138,600 | $686.95 M |
| 02/12/2025 | $13.46 | $13.64 (1.34%) | $13.67 | $13.46 | 147,540 | $681.45 M |
| 02/11/2025 | $13.46 | $13.67 (1.56%) | $13.68 | $13.41 | 130,521 | $682.95 M |
| 02/10/2025 | $13.49 | $13.47 (-0.15%) | $13.53 | $13.35 | 116,249 | $672.96 M |
| 02/07/2025 | $13.53 | $13.49 (-0.3%) | $13.53 | $13.30 | 293,900 | $673.96 M |
| 02/06/2025 | $13.58 | $13.53 (-0.37%) | $13.58 | $13.43 | 159,923 | $675.96 M |
| 02/05/2025 | $13.51 | $13.54 (0.22%) | $13.60 | $13.45 | 149,400 | $676.46 M |
| 02/04/2025 | $13.20 | $13.40 (1.52%) | $13.43 | $13.14 | 126,200 | $669.46 M |
| 02/03/2025 | $13.07 | $13.28 (1.61%) | $13.33 | $12.97 | 199,733 | $663.47 M |
| 01/31/2025 | $13.33 | $13.40 (0.53%) | $13.48 | $13.28 | 203,500 | $669.46 M |
| 01/30/2025 | $13.50 | $13.40 (-0.74%) | $13.51 | $13.28 | 188,900 | $669.46 M |
| 01/29/2025 | $13.42 | $13.32 (-0.75%) | $13.50 | $13.23 | 128,031 | $665.47 M |
| 01/28/2025 | $13.44 | $13.48 (0.3%) | $13.73 | $13.40 | 212,000 | $673.46 M |
| 01/27/2025 | $13.35 | $13.52 (1.27%) | $13.75 | $13.35 | 170,407 | $675.46 M |
| 01/24/2025 | $13.41 | $13.39 (-0.15%) | $13.45 | $13.25 | 267,741 | $668.96 M |
| 01/23/2025 | $13.32 | $13.49 (1.28%) | $13.49 | $13.28 | 132,200 | $673.96 M |
| 01/22/2025 | $13.51 | $13.36 (-1.11%) | $13.51 | $13.27 | 241,133 | $667.47 M |
| 01/21/2025 | $13.47 | $13.58 (0.82%) | $13.63 | $13.47 | 110,205 | $678.46 M |
| 01/17/2025 | $13.62 | $13.41 (-1.54%) | $13.74 | $13.38 | 199,500 | $669.96 M |
| 01/16/2025 | $13.29 | $13.58 (2.18%) | $13.62 | $13.28 | 183,500 | $678.46 M |
| 01/15/2025 | $13.59 | $13.32 (-1.99%) | $13.64 | $13.28 | 174,245 | $665.47 M |
| 01/14/2025 | $13.28 | $13.32 (0.3%) | $13.35 | $13.12 | 195,000 | $665.47 M |
| 01/13/2025 | $13.19 | $13.25 (0.45%) | $13.27 | $13.05 | 252,900 | $661.97 M |
| 01/10/2025 | $13.26 | $13.27 (0.08%) | $13.31 | $13.07 | 196,500 | $662.97 M |
| 01/08/2025 | $13.58 | $13.53 (-0.37%) | $13.66 | $13.51 | 125,800 | $675.96 M |
| 01/07/2025 | $13.81 | $13.67 (-1.01%) | $13.86 | $13.47 | 245,800 | $682.95 M |
| 01/06/2025 | $14.01 | $13.79 (-1.57%) | $14.09 | $13.78 | 224,314 | $688.95 M |
| 01/03/2025 | $14.03 | $14.20 (1.21%) | $14.22 | $14.03 | 145,400 | $709.43 M |
| 01/02/2025 | $14.18 | $14.03 (-1.06%) | $14.25 | $13.90 | 174,800 | $700.94 M |
| 12/31/2024 | $14.14 | $14.17 (0.21%) | $14.29 | $14.07 | 169,900 | $707.93 M |
| 12/30/2024 | $14.00 | $14.10 (0.71%) | $14.21 | $13.92 | 179,334 | $704.44 M |
| 12/27/2024 | $14.12 | $14.01 (-0.78%) | $14.30 | $14.01 | 122,936 | $699.94 M |
| 12/26/2024 | $14.09 | $14.20 (0.78%) | $14.25 | $14.09 | 114,300 | $709.43 M |
| 12/24/2024 | $14.01 | $14.15 (1%) | $14.16 | $13.95 | 70,200 | $706.93 M |
| 12/23/2024 | $14.28 | $14.02 (-1.82%) | $14.32 | $13.98 | 234,900 | $700.44 M |
| 12/20/2024 | $14.04 | $14.26 (1.57%) | $14.49 | $14.02 | 729,801 | $712.43 M |
| 12/19/2024 | $14.62 | $14.25 (-2.53%) | $14.68 | $14.25 | 269,600 | $711.93 M |
| 12/18/2024 | $15.22 | $14.54 (-4.47%) | $15.36 | $14.53 | 373,151 | $726.42 M |
| 12/17/2024 | $15.11 | $15.22 (0.73%) | $15.29 | $15.04 | 260,902 | $760.39 M |
| 12/16/2024 | $14.69 | $15.19 (3.4%) | $15.19 | $14.69 | 490,200 | $758.89 M |
| 12/13/2024 | $14.40 | $14.64 (1.67%) | $14.68 | $14.33 | 417,849 | $731.41 M |
| 12/12/2024 | $14.39 | $14.43 (0.28%) | $14.58 | $14.39 | 122,472 | $720.92 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.
