Whitestone REIT Common Shares (WSR)

Historical Prices For Whitestone REIT Common Shares (WSR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	13.06	13.11	12.81	13.04	245,389	13.04
4/29/2025	13.13	13.24	13.07	13.09	167,486	13.09
4/28/2025	13.08	13.25	13.04	13.23	143,135	13.23
4/25/2025	13.10	13.14	12.93	13.13	118,605	13.13
4/24/2025	13.19	13.20	13.03	13.14	156,891	13.14
4/23/2025	13.32	13.41	13.12	13.20	218,628	13.20
4/22/2025	13.16	13.31	13.06	13.23	208,659	13.23
4/21/2025	13.17	13.21	12.94	13.03	126,791	13.03
4/17/2025	13.17	13.40	13.11	13.26	169,271	13.26
4/16/2025	13.13	13.26	13.07	13.17	154,130	13.17
4/15/2025	13.09	13.23	13.09	13.10	135,962	13.10
4/14/2025	12.90	13.15	12.85	13.09	316,206	13.09
4/11/2025	12.62	12.85	12.46	12.82	235,773	12.82
4/10/2025	12.94	13.22	12.52	12.69	322,694	12.69
4/09/2025	12.52	13.27	12.27	13.05	332,133	13.05
4/08/2025	13.24	13.33	12.53	12.70	348,543	12.70
4/07/2025	13.17	13.31	12.61	12.95	655,965	12.95
4/04/2025	13.93	14.02	13.49	13.51	476,869	13.51
4/03/2025	14.50	14.60	14.17	14.19	247,218	14.19
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	14.53
3/28/2025	14.49	14.56	14.31	14.53	233,952	14.49
3/27/2025	14.51	14.63	14.44	14.45	119,023	14.41
3/26/2025	14.43	14.49	14.39	14.46	165,537	14.42
3/25/2025	14.52	14.53	14.20	14.31	191,892	14.27
3/24/2025	14.47	14.61	14.38	14.58	113,126	14.54
3/21/2025	14.45	14.46	14.19	14.34	648,399	14.30
3/20/2025	14.33	14.51	14.26	14.50	200,696	14.46
3/19/2025	14.51	14.55	14.19	14.36	262,638	14.32
3/18/2025	14.45	14.73	14.30	14.49	289,542	14.45
3/17/2025	14.37	14.50	14.27	14.32	290,762	14.28
3/14/2025	14.33	14.48	14.04	14.48	240,771	14.44
3/13/2025	14.32	14.46	14.17	14.30	329,634	14.26
3/12/2025	14.09	14.38	13.90	14.34	330,167	14.30
3/11/2025	14.20	14.34	13.87	14.09	372,722	14.05
3/10/2025	14.27	14.32	13.99	14.25	350,431	14.21
3/07/2025	13.75	14.28	13.68	14.26	446,621	14.22
3/06/2025	13.61	13.83	13.46	13.73	258,528	13.69
3/05/2025	13.92	14.09	13.69	13.75	297,324	13.71
3/04/2025	13.74	14.38	13.74	14.05	586,010	14.01
3/03/2025	13.51	13.66	13.46	13.58	264,076	13.54
2/28/2025	13.44	13.65	13.42	13.62	262,983	13.53
2/27/2025	13.32	13.40	13.28	13.38	181,884	13.29
2/26/2025	13.37	13.43	13.23	13.31	141,702	13.23
2/25/2025	13.42	13.50	13.37	13.40	254,794	13.31
2/24/2025	13.29	13.45	13.26	13.35	134,595	13.26
2/21/2025	13.56	13.56	13.23	13.32	270,648	13.23
2/20/2025	13.32	13.55	13.32	13.45	169,417	13.36
2/19/2025	13.35	13.46	13.30	13.39	285,351	13.30
2/18/2025	13.51	13.56	13.38	13.42	135,862	13.33
2/14/2025	13.79	13.82	13.56	13.57	120,752	13.48
2/13/2025	13.63	13.78	13.57	13.75	138,561	13.66
2/12/2025	13.46	13.67	13.46	13.64	147,536	13.55
2/11/2025	13.46	13.68	13.41	13.67	130,521	13.58
2/10/2025	13.49	13.53	13.35	13.47	116,249	13.38
2/07/2025	13.53	13.53	13.30	13.49	293,891	13.40
2/06/2025	13.58	13.58	13.43	13.53	159,913	13.44
2/05/2025	13.51	13.60	13.45	13.54	149,390	13.45
2/04/2025	13.20	13.43	13.14	13.40	126,162	13.31
2/03/2025	13.07	13.33	12.97	13.28	199,146	13.20