Whitestone REIT (WSR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
WSR Historical Performance
Short-Term Returns
WSR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Whitestone REIT (WSR) trades at $18.96, representing a +50.8% return over the past year. The stock has delivered a +126.0% total return over five years (+15.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.01 on May 6, 2026. From this peak, WSR has corrected -0.3%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-99.8% 1Y), NXRT (-20.7% 1Y), and PECO (+12.8% 1Y), WSR has outperformed the peer group average. Compare WSR vs WHLR →
WSR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 18.98 | 19.00 | 18.96 | 18.96 | 333K | +0.05% |
| 2026-05-06 | 18.97 | 19.01 | 18.95 | 18.95 | 585K | 0.00% |
| 2026-05-05 | 18.96 | 18.98 | 18.95 | 18.95 | 296K | -0.05% |
| 2026-05-04 | 18.95 | 18.99 | 18.95 | 18.96 | 426K | +0.11% |
| 2026-05-01 | 18.97 | 18.99 | 18.94 | 18.94 | 277K | 0.00% |
| 2026-04-30 | 18.91 | 18.98 | 18.91 | 18.94 | 313K | +0.05% |
| 2026-04-29 | 18.95 | 18.95 | 18.91 | 18.93 | 243K | +0.05% |
| 2026-04-28 | 18.94 | 18.94 | 18.91 | 18.92 | 748K | 0.00% |
| 2026-04-27 | 18.95 | 18.96 | 18.89 | 18.92 | 384K | -0.16% |
| 2026-04-24 | 18.94 | 19.00 | 18.94 | 18.95 | 251K | -0.05% |
| 2026-04-23 | 18.95 | 18.98 | 18.93 | 18.96 | 377K | +0.11% |
| 2026-04-22 | 18.93 | 18.94 | 18.92 | 18.94 | 382K | +0.05% |
| 2026-04-21 | 18.93 | 18.94 | 18.92 | 18.93 | 374K | -0.05% |
| 2026-04-20 | 18.95 | 18.96 | 18.93 | 18.94 | 308K | -0.05% |
| 2026-04-17 | 18.93 | 18.95 | 18.92 | 18.95 | 392K | +0.11% |
| 2026-04-16 | 18.92 | 18.95 | 18.91 | 18.93 | 569K | +0.05% |
| 2026-04-15 | 18.91 | 18.93 | 18.91 | 18.92 | 321K | 0.00% |
| 2026-04-14 | 18.91 | 18.93 | 18.90 | 18.92 | 586K | +0.11% |
| 2026-04-13 | 18.88 | 18.93 | 18.86 | 18.90 | 769K | 0.00% |
| 2026-04-10 | 18.92 | 18.94 | 18.85 | 18.90 | 2.62M | -0.16% |
| 2026-04-09 | 18.89 | 18.95 | 18.88 | 18.93 | 5.43M | +11.75% |
| 2026-04-08 | 16.95 | 17.00 | 16.79 | 16.94 | 226K | +1.44% |
| 2026-04-07 | 16.57 | 16.80 | 16.51 | 16.70 | 206K | +0.91% |
| 2026-04-06 | 16.50 | 16.65 | 16.46 | 16.55 | 246K | -0.18% |
| 2026-04-02 | 16.18 | 16.58 | 16.09 | 16.58 | 264K | +1.72% |
| 2026-04-01 | 16.10 | 16.30 | 16.00 | 16.30 | 239K | +0.93% |
| 2026-03-31 | 16.18 | 16.36 | 16.05 | 16.15 | 264K | +0.31% |
| 2026-03-30 | 16.05 | 16.23 | 15.95 | 16.10 | 231K | +0.69% |
| 2026-03-27 | 16.11 | 16.19 | 15.91 | 15.99 | 216K | -1.17% |
| 2026-03-26 | 16.04 | 16.27 | 16.04 | 16.18 | 128K | +0.62% |
See WSR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WSR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WSR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonWSR — Frequently Asked Questions
Quick answers to the most common questions about buying WSR stock.
How has WSR stock performed recently?
WSR returned +50.8% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WSR's all-time high price?
Whitestone REIT reached $19.01 on 2026-05-06. The 52-week high is $19.01. Current 1-year return of +50.8% places the stock closer to historical peaks.
Where can I download WSR historical price data?
This page provides WSR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.