Skip to main content
WSR logo

Whitestone REIT

WSRNYSEReal EstateREIT - Retail

$18.99Today:- (-)1Y +59.58%

As of Jul 13, 2026 close

Market cap
$1.00B
P/E (TTM)
19.90
Forward P/E
12.20
Dividend yield
1.97%
52-week range
$11.79$19.10
Volume (live)
-
Avg. volume (3M)
1.86M

Whitestone REIT (WSR) Historical Stock Prices

Analyze Whitestone REIT (WSR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Whitestone REIT (WSR) Interactive Price Chart

Interactive historical price chart showing Whitestone REIT stock price movements and trends across multiple time periods.

Loading chart...

WSR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily59 records
Showing 1-50 of 59
Scroll for more columns
WSR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Jul 13, 202618.9919.0018.9818.9918.991.86M
Jul 10, 202618.9719.0018.9718.9918.99653.72K
Jul 9, 202618.9918.9918.9718.9718.971.14M
Jul 8, 202618.9819.0018.9719.0019.00736.21K
Jul 7, 202618.9818.9918.9718.9718.97232.38K
Jul 6, 202618.9718.9818.9718.9718.97526.27K
Jul 2, 202618.9718.9818.9618.9818.98566.68K
Jul 1, 202618.9518.9718.9518.9718.97465.02K
Jun 30, 202618.9618.9718.9518.9618.96393.32K
Jun 29, 202618.9718.9718.9518.9618.96413.41K
Jun 26, 202618.9618.9718.9418.9718.971.64M
Jun 25, 202618.9618.9618.9418.9418.94457.31K
Jun 24, 202618.9518.9618.9318.9618.96490.54K
Jun 23, 202618.9518.9518.9318.9418.94285.63K
Jun 22, 202618.9418.9518.9118.9518.956.27M
Jun 18, 202618.9718.9718.9318.9518.95828.22K
Jun 17, 202618.9418.9618.9018.9218.92319.85K
Jun 16, 202619.0619.0819.0619.0818.94211.92K
Jun 15, 202619.0619.0819.0619.0818.94213.73K
Jun 12, 202619.0819.0819.0619.0618.92265.37K
Jun 11, 202619.0619.0719.0519.0718.93197.35K
Jun 10, 202619.1019.1019.0419.0518.91309.25K
Jun 9, 202619.0719.0819.0419.0718.93349.87K
Jun 8, 202619.1019.1019.0419.0718.93267.36K
Jun 5, 202619.0319.0619.0319.0618.92253.14K
Jun 4, 202619.0319.0619.0219.0618.92217.25K
Jun 3, 202619.0019.0419.0019.0418.90457.25K
Jun 2, 202619.0119.0319.0119.0218.88190.42K
Jun 1, 202619.0119.0419.0019.0118.87246.65K
May 29, 202619.0019.0819.0019.0818.94612.94K
May 28, 202619.0219.0219.0019.0118.87422.25K
May 27, 202618.9919.0218.9818.9918.851.44M
May 26, 202618.9719.0018.9618.9918.85825.70K
May 22, 202618.9718.9918.9618.9918.85755.88K
May 21, 202618.9718.9818.9718.9818.84356.29K
May 20, 202618.9718.9818.9618.9818.84283.55K
May 19, 202618.9919.0018.9718.9718.83685.44K
May 18, 202619.0019.0118.9818.9918.85323.85K
May 15, 202618.9919.0018.9818.9918.85413.16K
May 14, 202619.0019.0018.9818.9918.85628.04K
May 13, 202618.9718.9918.9718.9918.85566.10K
May 12, 202618.9918.9918.9718.9818.84250.56K
May 11, 202618.9818.9918.9818.9818.84404.34K
May 8, 202618.9718.9918.9718.9818.84167.75K
May 7, 202618.9719.0018.9618.9618.82333.77K
May 6, 202618.9719.0118.9518.9518.81585.30K
May 5, 202618.9618.9818.9518.9518.81297.67K
May 4, 202618.9518.9918.9518.9618.82431.01K
May 1, 202618.9718.9918.9418.9418.80282.19K
Apr 30, 202618.9118.9818.9118.9418.80384.53K
Show:
of 59

Source: Daily price history (open, high, low, close and volume). Data as of Jul 13, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.