5 DAY PERFORMANCE
-14.41%
1 MONTH PERFORMANCE
-14.73%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+18.15%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+29.37%
Whitestone REIT Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $18.93 | 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 | 319.90 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 | 265.40 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 | 309.30 K | $978.94 M |
| 06/09/2026 | $19.07 | $19.07 (0%) | $19.08 | $19.04 | 349.90 K | $979.97 M |
| 06/08/2026 | $19.10 | $19.07 (-0.16%) | $19.10 | $19.04 | 267.40 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 | 422.30 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 |
| 05/22/2026 | $18.97 | $18.99 (0.11%) | $18.99 | $18.96 | 755.88 K | $975.86 M |
| 05/21/2026 | $18.97 | $18.98 (0.05%) | $18.98 | $18.97 | 356.30 K | $975.34 M |
| 05/20/2026 | $18.97 | $18.98 (0.05%) | $18.98 | $18.97 | 283.60 K | $975.34 M |
| 05/19/2026 | $18.99 | $18.97 (-0.11%) | $19.00 | $18.97 | 685.44 K | $974.83 M |
| 05/18/2026 | $19.00 | $18.99 (-0.05%) | $19.01 | $18.99 | 323.85 K | $975.86 M |
| 05/15/2026 | $18.99 | $18.99 (0%) | $19.00 | $18.98 | 413.20 K | $975.86 M |
| 05/14/2026 | $19.00 | $18.99 (-0.05%) | $19.00 | $18.98 | 628.04 K | $975.86 M |
| 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 | $973.29 M |
| 04/30/2026 | $18.91 | $18.94 (0.16%) | $18.98 | $18.91 | 384.53 K | $973.29 M |
| 04/29/2026 | $18.95 | $18.93 (-0.11%) | $18.95 | $18.92 | 298.70 K | $972.77 M |
| 04/28/2026 | $18.94 | $18.92 (-0.11%) | $18.95 | $18.91 | 751.54 K | $972.26 M |
| 04/27/2026 | $18.94 | $18.92 (-0.11%) | $18.97 | $18.90 | 435.30 K | $972.26 M |
| 04/24/2026 | $18.94 | $18.95 (0.05%) | $19.00 | $18.94 | 262.81 K | $973.80 M |
| 04/23/2026 | $18.95 | $18.96 (0.05%) | $18.98 | $18.93 | 389.03 K | $974.32 M |
| 04/22/2026 | $18.93 | $18.94 (0.05%) | $18.94 | $18.92 | 385.21 K | $973.29 M |
| 04/21/2026 | $18.93 | $18.93 (0%) | $18.94 | $18.92 | 379.40 K | $972.77 M |
| 04/20/2026 | $18.92 | $18.94 (0.11%) | $18.96 | $18.92 | 312.94 K | $973.29 M |
| 04/17/2026 | $18.92 | $18.95 (0.16%) | $18.95 | $18.92 | 397.65 K | $973.80 M |
| 04/16/2026 | $18.91 | $18.93 (0.11%) | $18.95 | $18.91 | 570.80 K | $972.77 M |
| 04/15/2026 | $18.91 | $18.92 (0.05%) | $18.93 | $18.91 | 324.96 K | $972.26 M |
| 04/14/2026 | $18.90 | $18.92 (0.11%) | $18.93 | $18.90 | 588.75 K | $972.26 M |
| 04/13/2026 | $18.86 | $18.90 (0.21%) | $18.93 | $18.86 | 855.80 K | $971.23 M |
| 04/10/2026 | $18.92 | $18.90 (-0.11%) | $18.94 | $18.85 | 2.63 M | $971.23 M |
| 04/09/2026 | $18.89 | $18.93 (0.21%) | $18.95 | $18.88 | 5.45 M | $972.77 M |
| 04/08/2026 | $16.95 | $16.94 (-0.06%) | $17.00 | $16.79 | 235.40 K | $870.51 M |
| 04/07/2026 | $16.57 | $16.70 (0.78%) | $16.80 | $16.51 | 206.55 K | $858.18 M |
| 04/06/2026 | $16.50 | $16.55 (0.3%) | $16.65 | $16.46 | 248.30 K | $850.47 M |
| 04/02/2026 | $16.28 | $16.58 (1.84%) | $16.59 | $16.09 | 265.61 K | $852.01 M |
| 04/01/2026 | $16.10 | $16.30 (1.24%) | $16.31 | $16.00 | 243.64 K | $837.62 M |
| 03/31/2026 | $16.25 | $16.15 (-0.62%) | $16.36 | $16.04 | 268.74 K | $829.92 M |
| 03/30/2026 | $16.05 | $16.10 (0.31%) | $16.23 | $15.90 | 235.76 K | $827.35 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.
