Whitestone REITWSRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $14.03 | $14.15 | $13.91 | $14.13 | 199,804 |
| 1/15/2026 | $13.97 | $14.11 | $13.97 | $14.10 | 180,427 |
| 1/14/2026 | $13.85 | $13.99 | $13.78 | $13.99 | 153,308 |
| 1/13/2026 | $14.01 | $14.01 | $13.78 | $13.81 | 173,200 |
| 1/12/2026 | $13.93 | $14.07 | $13.83 | $13.89 | 223,700 |
| 1/9/2026 | $14.22 | $14.24 | $13.92 | $13.99 | 232,475 |
| 1/8/2026 | $14.06 | $14.35 | $13.98 | $14.25 | 209,016 |
| 1/7/2026 | $14.07 | $14.07 | $13.88 | $14.06 | 185,534 |
| 1/6/2026 | $13.75 | $14.01 | $13.68 | $14.01 | 285,100 |
| 1/5/2026 | $13.70 | $13.76 | $13.60 | $13.65 | 186,200 |
| 1/2/2026 | $13.75 | $13.91 | $13.57 | $13.81 | 198,400 |
| 12/31/2025 | $13.91 | $13.95 | $13.72 | $13.89 | 233,077 |
| 12/30/2025 | $13.91 | $13.95 | $13.83 | $13.90 | 175,415 |
| 12/29/2025 | $13.69 | $13.90 | $13.69 | $13.90 | 211,749 |
| 12/26/2025 | $13.73 | $13.76 | $13.69 | $13.72 | 125,900 |
| 12/24/2025 | $13.63 | $13.78 | $13.58 | $13.70 | 104,800 |
| 12/23/2025 | $13.45 | $13.68 | $13.45 | $13.63 | 152,700 |
| 12/22/2025 | $13.68 | $13.73 | $13.48 | $13.49 | 183,164 |
| 12/19/2025 | $13.61 | $13.74 | $13.60 | $13.60 | 517,092 |
| 12/18/2025 | $13.73 | $13.77 | $13.63 | $13.66 | 224,943 |
| 12/17/2025 | $13.59 | $13.77 | $13.59 | $13.73 | 181,923 |
| 12/16/2025 | $13.65 | $13.68 | $13.54 | $13.60 | 244,300 |
| 12/15/2025 | $13.60 | $13.67 | $13.53 | $13.60 | 223,013 |
| 12/12/2025 | $13.49 | $13.58 | $13.42 | $13.52 | 194,500 |
| 12/11/2025 | $13.53 | $13.60 | $13.43 | $13.47 | 253,300 |
| 12/10/2025 | $13.32 | $13.49 | $13.30 | $13.46 | 237,749 |
| 12/9/2025 | $13.05 | $13.41 | $13.00 | $13.33 | 153,123 |
| 12/8/2025 | $13.25 | $13.25 | $13.08 | $13.08 | 176,200 |
| 12/5/2025 | $13.27 | $13.31 | $13.18 | $13.22 | 174,500 |
| 12/4/2025 | $13.20 | $13.33 | $13.20 | $13.24 | 197,600 |
| 12/3/2025 | $13.22 | $13.33 | $13.17 | $13.26 | 153,800 |
| 12/2/2025 | $13.19 | $13.25 | $13.08 | $13.20 | 198,200 |
| 12/1/2025 | $13.18 | $13.26 | $13.10 | $13.10 | 274,331 |
| 11/28/2025 | $13.37 | $13.39 | $13.28 | $13.29 | 93,640 |
| 11/26/2025 | $13.30 | $13.61 | $13.30 | $13.37 | 383,945 |
| 11/25/2025 | $13.15 | $13.50 | $13.15 | $13.35 | 250,557 |
| 11/24/2025 | $13.38 | $13.41 | $13.16 | $13.16 | 330,000 |
| 11/21/2025 | $13.23 | $13.48 | $13.19 | $13.40 | 193,042 |
| 11/20/2025 | $13.22 | $13.29 | $13.16 | $13.20 | 150,300 |
| 11/19/2025 | $13.07 | $13.15 | $12.93 | $13.12 | 229,162 |
| 11/18/2025 | $13.33 | $13.33 | $13.09 | $13.11 | 224,700 |
| 11/17/2025 | $13.40 | $13.44 | $13.11 | $13.16 | 203,136 |
| 11/14/2025 | $13.25 | $13.37 | $13.14 | $13.35 | 127,300 |
| 11/13/2025 | $13.19 | $13.35 | $13.13 | $13.25 | 229,010 |
| 11/12/2025 | $13.37 | $13.45 | $13.17 | $13.17 | 213,500 |
| 11/11/2025 | $13.49 | $13.57 | $13.35 | $13.36 | 151,900 |
| 11/10/2025 | $13.35 | $13.50 | $13.29 | $13.40 | 282,841 |
| 11/7/2025 | $13.32 | $13.40 | $13.29 | $13.35 | 214,700 |
| 11/6/2025 | $13.11 | $13.37 | $13.06 | $13.26 | 273,000 |
| 11/5/2025 | $13.30 | $13.30 | $13.00 | $13.11 | 312,310 |
| 11/4/2025 | $13.76 | $13.90 | $13.06 | $13.18 | 498,712 |
| 11/3/2025 | $12.43 | $12.57 | $12.32 | $12.56 | 219,907 |
| 10/31/2025 | $12.86 | $12.86 | $12.52 | $12.54 | 304,200 |
| 10/30/2025 | $12.49 | $13.02 | $12.35 | $12.95 | 373,001 |
| 10/29/2025 | $12.07 | $12.17 | $11.92 | $12.04 | 251,617 |
| 10/28/2025 | $12.17 | $12.17 | $11.99 | $12.14 | 252,525 |
| 10/27/2025 | $12.22 | $12.27 | $12.12 | $12.24 | 154,513 |
| 10/24/2025 | $12.17 | $12.24 | $12.11 | $12.20 | 151,132 |
| 10/23/2025 | $12.15 | $12.17 | $12.03 | $12.15 | 163,648 |
| 10/22/2025 | $12.09 | $12.17 | $12.02 | $12.15 | 176,500 |
| 10/21/2025 | $12.06 | $12.14 | $12.00 | $12.06 | 155,200 |
| 10/20/2025 | $11.94 | $12.08 | $11.86 | $12.07 | 169,000 |