Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	12.70	12.81	12.67	12.74	132,060	12.74
7/02/2025	12.60	12.73	12.47	12.72	236,609	12.72
7/01/2025	12.39	12.69	12.35	12.54	239,085	12.54
6/30/2025	12.53	12.53	12.33	12.48	282,407	12.48
6/27/2025	12.55	12.60	12.37	12.53	785,007	12.53
6/26/2025	12.21	12.55	12.20	12.54	410,101	12.54
6/25/2025	12.49	12.50	12.19	12.20	239,047	12.20
6/24/2025	12.58	12.65	12.49	12.53	226,806	12.53
6/23/2025	12.29	12.59	12.29	12.58	305,674	12.58
6/20/2025	12.46	12.54	12.24	12.28	418,679	12.28
6/18/2025	12.27	12.54	12.27	12.40	278,159	12.40
6/17/2025	12.24	12.44	12.08	12.32	266,948	12.32
6/16/2025	12.48	12.54	12.19	12.24	273,808	12.24
6/13/2025	12.35	12.41	12.21	12.40	228,328	12.40
6/12/2025	12.42	12.50	12.37	12.42	189,392	12.42
6/11/2025	12.59	12.63	12.44	12.44	169,552	12.44
6/10/2025	12.51	12.64	12.43	12.56	129,613	12.56
6/09/2025	12.30	12.49	12.23	12.46	161,490	12.46
6/06/2025	12.37	12.45	12.22	12.31	188,828	12.31
6/05/2025	12.30	12.30	12.06	12.26	174,143	12.26
6/04/2025	12.26	12.30	12.20	12.24	192,146	12.24
6/03/2025	12.30	12.39	12.24	12.29	143,555	12.29
6/02/2025	12.28	12.41	12.10	12.38	274,753	12.38
5/30/2025	12.34	12.38	12.26	12.32	213,381	12.28
5/29/2025	12.15	12.36	12.13	12.35	225,975	12.30
5/28/2025	12.35	12.39	12.11	12.15	211,042	12.11
5/27/2025	12.20	12.38	12.06	12.31	209,863	12.27
5/23/2025	12.06	12.29	11.96	12.06	241,355	12.02
5/22/2025	12.27	12.35	12.10	12.12	250,856	12.08
5/21/2025	12.48	12.49	12.25	12.26	191,864	12.22
5/20/2025	12.61	12.69	12.58	12.61	153,562	12.56
5/19/2025	12.62	12.69	12.56	12.67	152,708	12.62
5/16/2025	12.73	12.75	12.67	12.73	248,263	12.68
5/15/2025	12.38	12.77	12.35	12.71	259,750	12.66
5/14/2025	12.55	12.56	12.28	12.33	243,344	12.29
5/13/2025	12.82	12.87	12.55	12.58	268,557	12.53
5/12/2025	12.79	12.84	12.52	12.73	296,680	12.68
5/09/2025	12.64	12.65	12.46	12.59	292,424	12.54
5/08/2025	12.60	12.70	12.46	12.66	278,103	12.61
5/07/2025	12.78	12.86	12.46	12.57	660,214	12.52
5/06/2025	12.68	12.84	12.54	12.76	275,663	12.71
5/05/2025	12.60	12.69	12.53	12.58	299,750	12.53
5/02/2025	12.70	12.87	12.60	12.72	298,824	12.67
5/01/2025	12.56	12.69	11.78	12.54	612,636	12.49
4/30/2025	13.06	13.11	12.81	13.04	245,389	12.95
4/29/2025	13.13	13.24	13.07	13.09	167,486	13.00
4/28/2025	13.08	13.25	13.04	13.23	143,135	13.14
4/25/2025	13.10	13.14	12.93	13.13	118,605	13.04
4/24/2025	13.19	13.20	13.03	13.14	156,891	13.05
4/23/2025	13.32	13.41	13.12	13.20	218,628	13.11
4/22/2025	13.16	13.31	13.06	13.23	208,659	13.14
4/21/2025	13.17	13.21	12.94	13.03	126,791	12.94
4/17/2025	13.17	13.40	13.11	13.26	169,271	13.17
4/16/2025	13.13	13.26	13.07	13.17	154,130	13.08
4/15/2025	13.09	13.23	13.09	13.10	135,962	13.01
4/14/2025	12.90	13.15	12.85	13.09	316,206	13.00
4/11/2025	12.62	12.85	12.46	12.82	235,773	12.73
4/10/2025	12.94	13.22	12.52	12.69	322,694	12.60
4/09/2025	12.52	13.27	12.27	13.05	332,133	12.96
4/08/2025	13.24	13.33	12.53	12.70	348,543	12.61
4/07/2025	13.17	13.31	12.61	12.95	655,965	12.86