Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	12.34	12.38	12.26	12.32	213,381	12.32
5/29/2025	12.15	12.36	12.13	12.35	225,975	12.35
5/28/2025	12.35	12.39	12.11	12.15	211,043	12.15
5/27/2025	12.20	12.38	12.06	12.31	209,863	12.31
5/23/2025	12.06	12.29	11.96	12.06	241,355	12.06
5/22/2025	12.27	12.35	12.10	12.12	250,856	12.12
5/21/2025	12.48	12.49	12.25	12.26	191,864	12.26
5/20/2025	12.61	12.69	12.58	12.61	153,562	12.61
5/19/2025	12.62	12.69	12.56	12.67	152,708	12.67
5/16/2025	12.73	12.75	12.67	12.73	248,263	12.73
5/15/2025	12.38	12.77	12.35	12.71	259,750	12.71
5/14/2025	12.55	12.56	12.28	12.33	243,344	12.33
5/13/2025	12.82	12.87	12.55	12.58	268,557	12.58
5/12/2025	12.79	12.84	12.52	12.73	296,680	12.73
5/09/2025	12.64	12.65	12.46	12.59	292,424	12.59
5/08/2025	12.60	12.70	12.46	12.66	278,103	12.66
5/07/2025	12.78	12.86	12.46	12.57	660,214	12.57
5/06/2025	12.68	12.84	12.54	12.76	275,663	12.76
5/05/2025	12.60	12.69	12.53	12.58	299,750	12.58
5/02/2025	12.70	12.87	12.60	12.72	298,824	12.72
5/01/2025	12.56	12.69	11.78	12.54	612,636	12.54
4/30/2025	13.06	13.11	12.81	13.04	245,389	12.99
4/29/2025	13.13	13.24	13.07	13.09	167,486	13.04
4/28/2025	13.08	13.25	13.04	13.23	143,135	13.18
4/25/2025	13.10	13.14	12.93	13.13	118,605	13.08
4/24/2025	13.19	13.20	13.03	13.14	156,891	13.09
4/23/2025	13.32	13.41	13.12	13.20	218,628	13.15
4/22/2025	13.16	13.31	13.06	13.23	208,659	13.18
4/21/2025	13.17	13.21	12.94	13.03	126,791	12.98
4/17/2025	13.17	13.40	13.11	13.26	169,271	13.21
4/16/2025	13.13	13.26	13.07	13.17	154,130	13.12
4/15/2025	13.09	13.23	13.09	13.10	135,962	13.05
4/14/2025	12.90	13.15	12.85	13.09	316,206	13.04
4/11/2025	12.62	12.85	12.46	12.82	235,773	12.78
4/10/2025	12.94	13.22	12.52	12.69	322,694	12.65
4/09/2025	12.52	13.27	12.27	13.05	332,133	13.01
4/08/2025	13.24	13.33	12.53	12.70	348,543	12.66
4/07/2025	13.17	13.31	12.61	12.95	655,965	12.91
4/04/2025	13.93	14.02	13.49	13.51	476,869	13.46
4/03/2025	14.50	14.60	14.17	14.19	247,218	14.14
4/02/2025	14.53	14.71	14.49	14.62	221,631	14.57
4/01/2025	14.56	14.67	14.32	14.62	247,534	14.57
3/31/2025	14.49	14.78	14.40	14.57	241,193	14.47
3/28/2025	14.49	14.56	14.31	14.53	233,952	14.44
3/27/2025	14.51	14.63	14.44	14.45	119,023	14.36
3/26/2025	14.43	14.49	14.39	14.46	165,537	14.37
3/25/2025	14.52	14.53	14.20	14.31	191,892	14.22
3/24/2025	14.47	14.61	14.38	14.58	113,126	14.48
3/21/2025	14.45	14.46	14.19	14.34	648,399	14.25
3/20/2025	14.33	14.51	14.26	14.50	200,696	14.41
3/19/2025	14.51	14.55	14.19	14.36	262,638	14.27
3/18/2025	14.45	14.73	14.30	14.49	289,542	14.40
3/17/2025	14.37	14.50	14.27	14.32	290,762	14.23
3/14/2025	14.33	14.48	14.04	14.48	240,771	14.39
3/13/2025	14.32	14.46	14.17	14.30	329,634	14.21
3/12/2025	14.09	14.38	13.90	14.34	330,167	14.25
3/11/2025	14.20	14.34	13.87	14.09	372,722	14.00
3/10/2025	14.27	14.32	13.99	14.25	350,431	14.16
3/07/2025	13.75	14.28	13.68	14.26	446,621	14.17
3/06/2025	13.61	13.83	13.46	13.73	258,528	13.64
3/05/2025	13.92	14.09	13.69	13.75	297,324	13.66
3/04/2025	13.74	14.38	13.74	14.05	586,010	13.96
3/03/2025	13.51	13.66	13.46	13.58	264,076	13.49