5 DAY PERFORMANCE
-14.64%
1 MONTH PERFORMANCE
-14.64%
3 MONTH PERFORMANCE
-14.64%
6 MONTH PERFORMANCE
+7.99%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+25.37%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/13/2026 | $18.99 | $18.99 (0%) | $19.00 | $18.98 | 633.67 K | $975.86 M |
| 07/10/2026 | $18.97 | $18.99 (0.11%) | $19.00 | $18.97 | 653.72 K | $975.86 M |
| 07/09/2026 | $18.99 | $18.97 (-0.11%) | $18.99 | $18.97 | 1.14 M | $974.83 M |
| 07/08/2026 | $18.98 | $19.00 (0.11%) | $19.00 | $18.97 | 736.21 K | $976.37 M |
| 07/07/2026 | $18.98 | $18.97 (-0.05%) | $18.99 | $18.97 | 232.38 K | $974.83 M |
| 07/06/2026 | $18.97 | $18.97 (0%) | $18.98 | $18.97 | 529.37 K | $974.83 M |
| 07/02/2026 | $18.97 | $18.98 (0.05%) | $18.98 | $18.96 | 566.70 K | $975.34 M |
| 07/01/2026 | $18.95 | $18.97 (0.11%) | $18.97 | $18.95 | 468.88 K | $974.83 M |
| 06/30/2026 | $18.96 | $18.96 (0%) | $18.97 | $18.95 | 393.32 K | $974.32 M |
| 06/29/2026 | $18.97 | $18.96 (-0.05%) | $18.97 | $18.95 | 413.70 K | $974.32 M |
| 06/26/2026 | $18.96 | $18.97 (0.05%) | $18.97 | $18.94 | 1.67 M | $974.83 M |
| 06/25/2026 | $18.96 | $18.94 (-0.11%) | $18.96 | $18.94 | 457.64 K | $973.29 M |
| 06/24/2026 | $18.95 | $18.96 (0.05%) | $18.96 | $18.94 | 490.63 K | $974.32 M |
| 06/23/2026 | $18.95 | $18.94 (-0.05%) | $18.95 | $18.93 | 285.63 K | $973.29 M |
| 06/22/2026 | $18.94 | $18.95 (0.05%) | $18.95 | $18.91 | 6.27 M | $973.80 M |
| 06/18/2026 | $18.97 | $18.95 (-0.11%) | $18.97 | $18.93 | 828.54 K | $973.80 M |
| 06/17/2026 | $18.94 | $18.92 (-0.11%) | $18.96 | $18.90 | 319.89 K | $972.26 M |
| 06/16/2026 | $19.06 | $19.08 (0.1%) | $19.08 | $19.06 | 211.94 K | $980.48 M |
| 06/15/2026 | $19.06 | $19.08 (0.1%) | $19.08 | $19.06 | 213.73 K | $980.48 M |
| 06/12/2026 | $19.08 | $19.06 (-0.1%) | $19.08 | $19.06 | 265.37 K | $979.46 M |
| 06/11/2026 | $19.06 | $19.07 (0.05%) | $19.07 | $19.05 | 197.35 K | $979.97 M |
| 06/10/2026 | $19.10 | $19.05 (-0.26%) | $19.10 | $19.04 | 309.25 K | $978.94 M |
| 06/09/2026 | $19.07 | $19.07 (0%) | $19.08 | $19.04 | 349.87 K | $979.97 M |
| 06/08/2026 | $19.10 | $19.07 (-0.16%) | $19.10 | $19.04 | 267.36 K | $979.97 M |
| 06/05/2026 | $19.03 | $19.06 (0.16%) | $19.06 | $19.03 | 253.14 K | $979.46 M |
| 06/04/2026 | $19.03 | $19.06 (0.16%) | $19.06 | $19.02 | 217.25 K | $979.46 M |
| 06/03/2026 | $19.00 | $19.04 (0.21%) | $19.04 | $19.00 | 457.25 K | $978.43 M |
| 06/02/2026 | $19.01 | $19.02 (0.05%) | $19.03 | $19.01 | 190.42 K | $977.40 M |
| 06/01/2026 | $19.01 | $19.01 (0%) | $19.04 | $19.00 | 246.65 K | $976.89 M |
| 05/29/2026 | $19.00 | $19.08 (0.42%) | $19.08 | $19.00 | 612.94 K | $980.48 M |
| 05/28/2026 | $19.02 | $19.01 (-0.05%) | $19.02 | $19.00 | 422.26 K | $976.89 M |
| 05/27/2026 | $18.99 | $18.99 (0%) | $19.02 | $18.98 | 1.44 M | $975.86 M |
| 05/26/2026 | $18.97 | $18.99 (0.11%) | $19.00 | $18.96 | 825.70 K | $975.86 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.
