Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	12.39	12.63	12.11	12.19	297,092	12.19
7/30/2025	12.72	12.79	12.33	12.39	325,934	12.39
7/29/2025	12.49	12.72	12.42	12.68	237,332	12.68
7/28/2025	12.59	12.59	12.36	12.37	218,952	12.37
7/25/2025	12.55	12.62	12.43	12.60	241,000	12.60
7/24/2025	12.51	12.64	12.46	12.53	185,868	12.53
7/23/2025	12.55	12.56	12.46	12.55	186,882	12.55
7/22/2025	12.40	12.66	12.40	12.54	302,710	12.54
7/21/2025	12.47	12.60	12.42	12.47	171,323	12.47
7/18/2025	12.58	12.59	12.37	12.44	151,233	12.44
7/17/2025	12.51	12.67	12.51	12.52	198,440	12.52
7/16/2025	12.41	12.59	12.41	12.56	369,105	12.56
7/15/2025	12.71	12.71	12.35	12.36	192,122	12.36
7/14/2025	12.69	12.80	12.61	12.77	153,418	12.77
7/11/2025	12.60	12.76	12.52	12.72	158,027	12.72
7/10/2025	12.58	12.83	12.54	12.71	263,588	12.71
7/09/2025	12.60	12.68	12.52	12.62	186,527	12.62
7/08/2025	12.52	12.77	12.50	12.62	289,810	12.62
7/07/2025	12.64	12.83	12.48	12.60	326,100	12.60
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	12.44
6/27/2025	12.55	12.60	12.37	12.53	785,007	12.48
6/26/2025	12.21	12.55	12.20	12.54	410,101	12.49
6/25/2025	12.49	12.50	12.19	12.20	239,047	12.16
6/24/2025	12.58	12.65	12.49	12.53	226,806	12.48
6/23/2025	12.29	12.59	12.29	12.58	305,674	12.53
6/20/2025	12.46	12.54	12.24	12.28	418,679	12.24
6/18/2025	12.27	12.54	12.27	12.40	278,159	12.36
6/17/2025	12.24	12.44	12.08	12.32	266,948	12.28
6/16/2025	12.48	12.54	12.19	12.24	273,808	12.20
6/13/2025	12.35	12.41	12.21	12.40	228,328	12.36
6/12/2025	12.42	12.50	12.37	12.42	189,392	12.38
6/11/2025	12.59	12.63	12.44	12.44	169,552	12.40
6/10/2025	12.51	12.64	12.43	12.56	129,613	12.51
6/09/2025	12.30	12.49	12.23	12.46	161,490	12.42
6/06/2025	12.37	12.45	12.22	12.31	188,828	12.27
6/05/2025	12.30	12.30	12.06	12.26	174,143	12.22
6/04/2025	12.26	12.30	12.20	12.24	192,146	12.20
6/03/2025	12.30	12.39	12.24	12.29	143,555	12.25
6/02/2025	12.28	12.41	12.10	12.38	274,753	12.34
5/30/2025	12.34	12.38	12.26	12.32	213,381	12.23
5/29/2025	12.15	12.36	12.13	12.35	225,975	12.26
5/28/2025	12.35	12.39	12.11	12.15	211,042	12.06
5/27/2025	12.20	12.38	12.06	12.31	209,863	12.22
5/23/2025	12.06	12.29	11.96	12.06	241,355	11.97
5/22/2025	12.27	12.35	12.10	12.12	250,856	12.03
5/21/2025	12.48	12.49	12.25	12.26	191,864	12.17
5/20/2025	12.61	12.69	12.58	12.61	153,562	12.52
5/19/2025	12.62	12.69	12.56	12.67	152,708	12.58
5/16/2025	12.73	12.75	12.67	12.73	248,263	12.64
5/15/2025	12.38	12.77	12.35	12.71	259,750	12.62
5/14/2025	12.55	12.56	12.28	12.33	243,344	12.24
5/13/2025	12.82	12.87	12.55	12.58	268,557	12.49
5/12/2025	12.79	12.84	12.52	12.73	296,680	12.64
5/09/2025	12.64	12.65	12.46	12.59	292,424	12.50
5/08/2025	12.60	12.70	12.46	12.66	278,103	12.57
5/07/2025	12.78	12.86	12.46	12.57	660,214	12.48
5/06/2025	12.68	12.84	12.54	12.76	275,663	12.67
5/05/2025	12.60	12.69	12.53	12.58	299,750	12.49
5/02/2025	12.70	12.87	12.60	12.72	298,824	12.63
5/01/2025	12.56	12.69	11.78	12.54	612,636	12.45