WSR
Whitestone REIT (WSR)
NYSE
$19.00+$0.005 (+0.03%)
Price as of Jul 13, 2026 7:00 PM EDT
  • $976.0M
    Market Cap
  • 53.86%
    1-Year Change
  • REIT - Retail
    Industry
  • 1 Month
    +0.38%
    Low Price$18.92
    High Price$19.08
  • 3 Months
    +1.23%
    Low Price$18.92
    High Price$19.08
  • 1 Year
    +53.86%
    Low Price$11.46
    High Price$19.08
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
18.99
19.00
18.98
18.99
0.00%
1,869,815
07/10/2026
18.97
19.00
18.97
18.99
+0.11%
653,717
07/09/2026
18.99
18.99
18.97
18.97
-0.16%
1,139,833
07/08/2026
18.98
19.00
18.97
19.00
+0.16%
736,210
07/07/2026
18.98
18.99
18.97
18.97
0.00%
232,384
07/06/2026
18.97
18.98
18.97
18.97
-0.05%
529,369
07/02/2026
18.97
18.98
18.96
18.98
+0.05%
566,700
07/01/2026
18.95
18.97
18.95
18.97
+0.05%
468,766
06/30/2026
18.96
18.97
18.95
18.96
0.00%
393,321
06/29/2026
18.97
18.97
18.95
18.96
-0.05%
413,700
06/26/2026
18.96
18.97
18.94
18.97
+0.16%
1,667,191
06/25/2026
18.96
18.96
18.94
18.94
-0.11%
457,640
06/24/2026
18.95
18.96
18.94
18.96
+0.11%
490,628
06/23/2026
18.95
18.95
18.93
18.94
-0.05%
285,626
06/22/2026
18.94
18.95
18.91
18.95
0.00%
6,272,761
06/18/2026
18.97
18.97
18.93
18.95
+0.16%
828,543
06/17/2026
18.94
18.96
18.90
18.92
-0.09%
319,885
06/17/2026
$0.14 Dividend
06/16/2026
18.92
18.94
18.92
18.94
0.00%
211,944
06/15/2026
18.92
18.94
18.92
18.94
+0.10%
213,731
06/12/2026
18.94
18.94
18.92
18.92
-0.05%
265,366
06/11/2026
18.92
18.93
18.91
18.93
+0.10%
197,351
06/10/2026
18.96
18.96
18.90
18.91
-0.10%
309,253
06/09/2026
18.93
18.94
18.90
18.93
0.00%
349,770
06/08/2026
18.96
18.96
18.90
18.93
+0.05%
267,363
06/05/2026
18.89
18.92
18.89
18.92
0.00%
253,132
06/04/2026
18.89
18.92
18.88
18.92
+0.11%
213,746
06/03/2026
18.86
18.90
18.86
18.90
+0.11%
457,226
06/02/2026
18.87
18.89
18.87
18.88
+0.05%
190,422
06/01/2026
18.87
18.90
18.86
18.87
-0.37%
246,646
05/29/2026
18.86
18.94
18.86
18.94
+0.37%
612,942
05/28/2026
18.88
18.88
18.86
18.87
+0.11%
422,255
05/27/2026
18.85
18.88
18.84
18.85
0.00%
1,441,859
05/26/2026
18.83
18.86
18.82
18.85
0.00%
825,699
05/22/2026
18.83
18.85
18.82
18.85
+0.05%
755,875
05/21/2026
18.83
18.84
18.83
18.84
0.00%
356,292
05/20/2026
18.83
18.84
18.82
18.84
+0.05%
283,550
05/19/2026
18.85
18.86
18.83
18.83
-0.11%
685,436
05/18/2026
18.86
18.87
18.84
18.85
0.00%
323,847
05/15/2026
18.85
18.86
18.84
18.85
0.00%
413,161
05/14/2026
18.86
18.86
18.84
18.85
0.00%
626,924
05/13/2026
18.83
18.85
18.83
18.85
+0.05%
566,104
05/12/2026
18.85
18.85
18.83
18.84
0.00%
250,554
05/11/2026
18.84
18.85
18.84
18.84
0.00%
404,315
05/08/2026
18.83
18.85
18.83
18.84
+0.11%
167,745
05/07/2026
18.83
18.86
18.82
18.82
+0.05%
333,770
05/06/2026
18.83
18.87
18.81
18.81
0.00%
585,301
05/06/2026
$0.27 Earnings
05/05/2026
18.82
18.84
18.81
18.81
-0.05%
297,670
05/04/2026
18.81
18.85
18.81
18.82
+0.11%
431,014
05/01/2026
18.83
18.85
18.80
18.80
0.00%
282,194
04/30/2026
18.77
18.84
18.77
18.80
+0.05%
384,526
04/29/2026
18.81
18.81
18.77
18.79
+0.05%
298,660
04/28/2026
18.80
18.81
18.77
18.78
0.00%
751,538
04/27/2026
18.80
18.83
18.75
18.78
-0.16%
435,256
04/24/2026
18.80
18.85
18.80
18.81
-0.05%
262,813
04/23/2026
18.81
18.83
18.79
18.82
+0.11%
389,027
04/22/2026
18.79
18.80
18.78
18.80
+0.05%
385,207
04/21/2026
18.79
18.80
18.78
18.79
-0.05%
379,400
04/20/2026
18.78
18.82
18.78
18.80
-0.05%
312,940
04/17/2026
18.78
18.81
18.78
18.81
+0.11%
397,646
04/16/2026
18.77
18.81
18.77
18.79
+0.05%
570,787
04/15/2026
18.77
18.79
18.77
18.78
0.00%
324,955
04/14/2026
18.76
18.79
18.76
18.78
+0.11%
588,752
04/13/2026
18.72
18.79
18.72
18.76
0.00%
855,788
04/10/2026
18.78
18.80
18.71
18.76
-0.16%
2,627,768
04/09/2026
18.74
18.81
18.73
18.79
+11.75%
5,450,326
04/08/2026
16.82
16.87
16.66
16.81
+1.44%
235,364
04/07/2026
16.45
16.67
16.39
16.58
+0.91%
206,549
04/06/2026
16.38
16.53
16.34
16.43
-0.18%
248,279
04/02/2026
16.16
16.47
15.97
16.46
+1.72%
265,613
04/01/2026
15.98
16.19
15.88
16.18
+0.93%
243,640
03/31/2026
16.13
16.24
15.92
16.03
+0.31%
268,743
03/30/2026
15.93
16.11
15.78
15.98
+0.69%
235,761
03/27/2026
15.99
16.07
15.79
15.87
-1.17%
230,127
03/26/2026
15.92
16.14
15.92
16.06
+0.62%
130,921
03/25/2026
16.16
16.18
15.92
15.96
-0.43%
201,942
03/24/2026
16.05
16.16
15.88
16.03
-0.43%
183,891
03/23/2026
16.15
16.35
15.92
16.10
+1.00%
233,584
03/20/2026
16.22
16.32
15.94
15.94
-1.29%
815,438
03/19/2026
16.23
16.34
15.95
16.15
-0.49%
200,913
03/18/2026
16.34
16.41
16.15
16.23
-1.27%
279,441
03/17/2026
16.45
16.50
16.33
16.44
+0.55%
295,908
03/16/2026
16.19
16.38
16.10
16.35
+2.12%
204,993
03/16/2026
$0.14 Dividend
03/13/2026
16.04
16.16
15.84
16.01
+0.12%
216,771
03/12/2026
16.16
16.29
15.97
15.99
-2.11%
213,302
03/11/2026
16.01
16.34
15.88
16.33
+2.09%
371,243
03/10/2026
15.81
16.09
15.74
16.00
+0.37%
302,727
03/09/2026
15.68
15.97
15.45
15.94
+1.50%
575,385
03/06/2026
15.74
15.74
15.21
15.70
+6.26%
608,406
03/05/2026
14.80
14.85
14.61
14.78
-1.25%
253,534
03/04/2026
15.02
15.02
14.80
14.96
+0.53%
203,596
03/03/2026
14.80
14.99
14.65
14.89
-0.85%
158,103
03/02/2026
14.68
15.01
14.38
15.01
+0.46%
306,301
02/27/2026
15.10
15.18
14.85
14.94
-1.04%
287,326
02/26/2026
15.25
15.25
14.88
15.10
+0.99%
296,355
02/25/2026
14.72
14.95
14.61
14.95
+1.27%
200,767
02/25/2026
$0.28 Earnings
02/24/2026
15.03
15.06
14.77
14.77
-1.57%
255,062