NYSE:WSR Stock Quote

Last Price14.53

Change+0.00 (0.00%)

Whitestone REIT is a real estate investment trust that primarily focuses on the acquisition, ownership, and management of income-producing retail and mixed-use properties situated in thriving markets across the United States

The company concentrates on community-oriented shopping centers and provides a diverse range of services to enhance tenants' experiences, including leasing space to a mix of national and local retailers, restaurants, and service providers. Whitestone REIT aims to create value through strategic property management, development, and active community engagement, emphasizing the importance of connecting businesses with the neighborhoods they serve.

Date Range:

2024-12-31 - 2025-03-31

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	14.49	14.56	14.31	14.53	233,952	14.53
3/27/2025	14.51	14.63	14.44	14.45	119,023	14.45
3/26/2025	14.43	14.49	14.39	14.46	165,537	14.46
3/25/2025	14.52	14.53	14.20	14.31	191,892	14.31
3/24/2025	14.47	14.61	14.38	14.58	113,126	14.58
3/21/2025	14.45	14.46	14.19	14.34	648,399	14.34
3/20/2025	14.33	14.51	14.26	14.50	200,696	14.50
3/19/2025	14.51	14.55	14.19	14.36	262,638	14.36
3/18/2025	14.45	14.73	14.30	14.49	289,542	14.49
3/17/2025	14.37	14.50	14.27	14.32	290,762	14.32
3/14/2025	14.33	14.48	14.04	14.48	240,771	14.48
3/13/2025	14.32	14.46	14.17	14.30	329,634	14.30
3/12/2025	14.09	14.38	13.90	14.34	330,167	14.34
3/11/2025	14.20	14.34	13.87	14.09	372,722	14.09
3/10/2025	14.27	14.32	13.99	14.25	350,431	14.25
3/07/2025	13.75	14.28	13.68	14.26	446,621	14.26
3/06/2025	13.61	13.83	13.46	13.73	258,528	13.73
3/05/2025	13.92	14.09	13.69	13.75	297,324	13.75
3/04/2025	13.74	14.38	13.74	14.05	586,010	14.05
3/03/2025	13.51	13.66	13.46	13.58	264,076	13.58
2/28/2025	13.44	13.65	13.42	13.62	262,983	13.62
2/27/2025	13.32	13.40	13.28	13.38	181,884	13.38
2/26/2025	13.37	13.43	13.23	13.31	141,702	13.31
2/25/2025	13.42	13.50	13.37	13.40	254,794	13.40
2/24/2025	13.29	13.45	13.26	13.35	134,595	13.35
2/21/2025	13.56	13.56	13.23	13.32	270,648	13.32
2/20/2025	13.32	13.55	13.32	13.45	169,417	13.45
2/19/2025	13.35	13.46	13.30	13.39	285,351	13.39
2/18/2025	13.51	13.56	13.38	13.42	135,862	13.42
2/14/2025	13.79	13.82	13.56	13.57	120,752	13.57
2/13/2025	13.63	13.78	13.57	13.75	138,561	13.75
2/12/2025	13.46	13.67	13.46	13.64	147,536	13.64
2/11/2025	13.46	13.68	13.41	13.67	130,521	13.67
2/10/2025	13.49	13.53	13.35	13.47	116,249	13.47
2/07/2025	13.53	13.53	13.30	13.49	293,891	13.49
2/06/2025	13.58	13.58	13.43	13.53	159,913	13.53
2/05/2025	13.51	13.60	13.45	13.54	149,390	13.54
2/04/2025	13.20	13.43	13.14	13.40	126,162	13.40
2/03/2025	13.07	13.33	12.97	13.28	199,146	13.28
1/31/2025	13.33	13.48	13.28	13.40	203,469	13.36
1/30/2025	13.50	13.51	13.28	13.40	188,853	13.36
1/29/2025	13.42	13.50	13.23	13.32	128,026	13.28
1/28/2025	13.44	13.73	13.40	13.48	211,964	13.43
1/27/2025	13.35	13.74	13.35	13.52	170,407	13.47
1/24/2025	13.41	13.45	13.25	13.39	267,741	13.35
1/23/2025	13.32	13.49	13.28	13.49	132,187	13.44
1/22/2025	13.51	13.51	13.27	13.36	241,133	13.32
1/21/2025	13.47	13.63	13.47	13.58	110,204	13.53
1/17/2025	13.62	13.74	13.38	13.41	199,481	13.37
1/16/2025	13.29	13.62	13.28	13.58	183,475	13.53
1/15/2025	13.59	13.63	13.28	13.32	174,245	13.28
1/14/2025	13.28	13.35	13.12	13.32	194,960	13.28
1/13/2025	13.19	13.27	13.05	13.25	252,858	13.21
1/10/2025	13.26	13.31	13.07	13.27	196,483	13.23
1/08/2025	13.58	13.66	13.51	13.53	125,767	13.48
1/07/2025	13.81	13.86	13.47	13.67	245,760	13.62
1/06/2025	14.01	14.09	13.78	13.79	224,275	13.74
1/03/2025	14.03	14.22	14.03	14.20	145,369	14.15
1/02/2025	14.18	14.25	13.90	14.03	174,768	13.98
12/31/2024	14.10	0.00	14.17	14.17	0	14.08