Whitestone REIT (WSR) Historical Stock Data
13.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSR is down -0.13% a day on average. There have been 16 days where Whitestone REIT closed green and 14 days where WSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 13.53 | 13.47 | ↓$0.06 (-0.44%) | 13.44 | 13.60 | 191.37K |
| 2025-12-10 | 13.32 | 13.46 | ↑$0.14 (1.05%) | 13.30 | 13.49 | 237.60K |
| 2025-12-09 | 13.05 | 13.33 | ↑$0.28 (2.15%) | 13.00 | 13.41 | 153.12K |
| 2025-12-08 | 13.25 | 13.08 | ↓$0.17 (-1.28%) | 13.08 | 13.25 | 176.17K |
| 2025-12-05 | 13.27 | 13.22 | ↓$0.05 (-0.38%) | 13.18 | 13.31 | 140.44K |
| 2025-12-04 | 13.20 | 13.24 | ↑$0.04 (0.30%) | 13.20 | 13.33 | 146.36K |
| 2025-12-03 | 13.22 | 13.26 | ↑$0.04 (0.30%) | 13.18 | 13.33 | 153.76K |
| 2025-12-02 | 13.19 | 13.20 | ↑$0.01 (0.08%) | 13.08 | 13.25 | 163.70K |
| 2025-12-01 | 13.18 | 13.10 | ↓$0.08 (-0.61%) | 13.10 | 13.26 | 141.76K |
| 2025-11-28 | 13.37 | 13.29 | ↓$0.08 (-0.60%) | 13.28 | 13.39 | 93.64K |
| 2025-11-26 | 13.30 | 13.37 | ↑$0.07 (0.53%) | 13.30 | 13.61 | 383.94K |
| 2025-11-25 | 13.15 | 13.35 | ↑$0.20 (1.52%) | 13.15 | 13.50 | 250.54K |
| 2025-11-24 | 13.38 | 13.16 | ↓$0.22 (-1.64%) | 13.16 | 13.41 | 111.89K |
| 2025-11-21 | 13.23 | 13.40 | ↑$0.17 (1.28%) | 13.19 | 13.48 | 193.03K |
| 2025-11-20 | 13.22 | 13.20 | ↓$0.02 (-0.15%) | 13.16 | 13.29 | 116.33K |
| 2025-11-19 | 13.07 | 13.12 | ↑$0.05 (0.38%) | 12.93 | 13.15 | 165.91K |
| 2025-11-18 | 13.33 | 13.11 | ↓$0.22 (-1.65%) | 13.09 | 13.33 | 166.27K |
| 2025-11-17 | 13.40 | 13.16 | ↓$0.24 (-1.79%) | 13.11 | 13.44 | 203.12K |
| 2025-11-14 | 13.25 | 13.35 | ↑$0.10 (0.75%) | 13.14 | 13.37 | 94.70K |
| 2025-11-13 | 13.19 | 13.25 | ↑$0.06 (0.45%) | 13.13 | 13.34 | 183.59K |
| 2025-11-12 | 13.37 | 13.17 | ↓$0.20 (-1.50%) | 13.17 | 13.45 | 148.26K |
| 2025-11-11 | 13.49 | 13.36 | ↓$0.13 (-0.96%) | 13.36 | 13.57 | 122.74K |
| 2025-11-10 | 13.35 | 13.40 | ↑$0.05 (0.37%) | 13.29 | 13.50 | 282.84K |
| 2025-11-07 | 13.32 | 13.35 | ↑$0.03 (0.23%) | 13.29 | 13.39 | 170.56K |
| 2025-11-06 | 13.11 | 13.26 | ↑$0.15 (1.14%) | 13.06 | 13.37 | 241.49K |
| 2025-11-05 | 13.30 | 13.11 | ↓$0.19 (-1.43%) | 13.00 | 13.30 | 312.31K |
| 2025-11-04 | 13.76 | 13.18 | ↓$0.58 (-4.22%) | 13.06 | 13.87 | 415.61K |
| 2025-11-03 | 12.43 | 12.56 | ↑$0.13 (1.05%) | 12.33 | 12.57 | 142.72K |
| 2025-10-31 | 12.86 | 12.54 | ↓$0.32 (-2.49%) | 12.52 | 12.86 | 304.18K |
| 2025-10-30 | 12.49 | 12.95 | ↑$0.46 (3.68%) | 12.38 | 13.02 | 310.20K |
Create an account or log in to view more rows.
$WSR low volume
expect flat or negative close
$WSR rip and dip today bulls
$WSR buy the fear
$WSR here to raid
$WSR cover that shit
$WSR shorters eat my shit
$WSR bought more
$WSR im in.
$WSR going green
$WSR holy fuck