Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.53	14.71	14.49	14.62	221,631	14.62
4/01/2025	14.56	14.67	14.32	14.62	247,534	14.62
3/31/2025	14.49	14.78	14.40	14.57	241,193	14.57
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	13.57
2/27/2025	13.32	13.40	13.28	13.38	181,884	13.34
2/26/2025	13.37	13.43	13.23	13.31	141,702	13.27
2/25/2025	13.42	13.50	13.37	13.40	254,794	13.36
2/24/2025	13.29	13.45	13.26	13.35	134,595	13.31
2/21/2025	13.56	13.56	13.23	13.32	270,648	13.28
2/20/2025	13.32	13.55	13.32	13.45	169,417	13.41
2/19/2025	13.35	13.46	13.30	13.39	285,351	13.35
2/18/2025	13.51	13.56	13.38	13.42	135,862	13.38
2/14/2025	13.79	13.82	13.56	13.57	120,752	13.53
2/13/2025	13.63	13.78	13.57	13.75	138,561	13.70
2/12/2025	13.46	13.67	13.46	13.64	147,536	13.59
2/11/2025	13.46	13.68	13.41	13.67	130,521	13.62
2/10/2025	13.49	13.53	13.35	13.47	116,249	13.43
2/07/2025	13.53	13.53	13.30	13.49	293,891	13.45
2/06/2025	13.58	13.58	13.43	13.53	159,913	13.49
2/05/2025	13.51	13.60	13.45	13.54	149,390	13.50
2/04/2025	13.20	13.43	13.14	13.40	126,162	13.36
2/03/2025	13.07	13.33	12.97	13.28	199,146	13.24
1/31/2025	13.33	13.48	13.28	13.40	203,469	13.31
1/30/2025	13.50	13.51	13.28	13.40	188,853	13.31
1/29/2025	13.42	13.50	13.23	13.32	128,026	13.23
1/28/2025	13.44	13.73	13.40	13.48	211,964	13.39
1/27/2025	13.35	13.74	13.35	13.52	170,407	13.43
1/24/2025	13.41	13.45	13.25	13.39	267,741	13.30
1/23/2025	13.32	13.49	13.28	13.49	132,187	13.40
1/22/2025	13.51	13.51	13.27	13.36	241,133	13.27
1/21/2025	13.47	13.63	13.47	13.58	110,204	13.49
1/17/2025	13.62	13.74	13.38	13.41	199,481	13.32
1/16/2025	13.29	13.62	13.28	13.58	183,475	13.49
1/15/2025	13.59	13.63	13.28	13.32	174,245	13.23
1/14/2025	13.28	13.35	13.12	13.32	194,960	13.23
1/13/2025	13.19	13.27	13.05	13.25	252,858	13.16
1/10/2025	13.26	13.31	13.07	13.27	196,483	13.18
1/08/2025	13.58	13.66	13.51	13.53	125,767	13.44
1/07/2025	13.81	13.86	13.47	13.67	245,760	13.58
1/06/2025	14.01	14.09	13.78	13.79	224,275	13.70
1/03/2025	14.03	14.22	14.03	14.20	145,369	14.11