Whitestone REIT (WSR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
WSR Stock Price Trajectory (2011–2026)
As of March 1, 2026, Whitestone REIT (WSR) trades at $15.19, representing a +11.5% return over the past year. The stock has delivered a +10.0% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $17.85 on May 20, 2013. From this peak, WSR has corrected -14.9%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers KIM (+6.6% 1Y), REG (+3.0% 1Y), and BRX (+8.3% 1Y), WSR has underperformed the peer group average. Compare WSR vs KIM →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 15.35 | 15.43 | 15.09 | 15.19 | 15 | -1.04% |
| 2026-02-26 | 15.50 | 15.50 | 15.13 | 15.35 | 15 | +0.99% |
| 2026-02-25 | 14.96 | 15.20 | 14.89 | 15.20 | 15 | +1.27% |
| 2026-02-24 | 15.28 | 15.29 | 15.01 | 15.01 | 15 | -1.57% |
| 2026-02-23 | 15.26 | 15.37 | 15.15 | 15.25 | 15 | +0.20% |
| 2026-02-20 | 14.99 | 15.22 | 14.91 | 15.22 | 15 | +1.74% |
| 2026-02-19 | 14.81 | 15.00 | 14.76 | 14.96 | 236K | +0.74% |
| 2026-02-18 | 15.10 | 15.21 | 14.84 | 14.85 | 179K | -2.46% |
| 2026-02-17 | 14.96 | 15.32 | 14.96 | 15.22 | 6K | +0.10% |
| 2026-02-13 | 14.96 | 15.29 | 14.95 | 15.21 | 146K | +1.40% |
| 2026-02-12 | 15.07 | 15.17 | 14.81 | 15.00 | 192K | +0.40% |
| 2026-02-11 | 15.07 | 15.07 | 14.84 | 14.94 | 148K | -0.40% |
| 2026-02-10 | 15.02 | 15.10 | 14.99 | 15.00 | 148K | 0.00% |
| 2026-02-09 | 14.94 | 15.07 | 14.84 | 15.00 | 205K | +0.07% |
| 2026-02-06 | 14.93 | 15.09 | 14.86 | 14.99 | 208K | +0.20% |
| 2026-02-05 | 14.81 | 14.99 | 14.72 | 14.96 | 233K | +1.77% |
| 2026-02-04 | 14.65 | 14.80 | 14.55 | 14.70 | 182K | +2.15% |
| 2026-02-03 | 14.43 | 14.58 | 14.29 | 14.39 | 168K | -0.35% |
| 2026-02-02 | 14.29 | 14.52 | 14.24 | 14.44 | 188K | +1.40% |
| 2026-01-30 | 14.07 | 14.34 | 14.05 | 14.24 | 237K | +1.06% |
| 2026-01-29 | 13.94 | 14.17 | 13.89 | 14.09 | 199K | +1.22% |
| 2026-01-28 | 14.28 | 14.37 | 13.88 | 13.92 | 182K | -2.32% |
| 2026-01-27 | 14.10 | 14.25 | 14.07 | 14.25 | 145K | +0.85% |
| 2026-01-26 | 14.18 | 14.26 | 14.06 | 14.13 | 212K | -0.35% |
| 2026-01-24 | 14.14 | 14.25 | 13.98 | 14.18 | 120K | 0.00% |
| 2026-01-23 | 14.14 | 14.25 | 13.98 | 14.18 | 150K | +0.07% |
| 2026-01-22 | 14.26 | 14.50 | 14.17 | 14.17 | 170K | -0.63% |
| 2026-01-21 | 14.10 | 14.28 | 14.00 | 14.26 | 221K | +1.13% |
| 2026-01-20 | 14.07 | 14.17 | 13.94 | 14.10 | 192K | -0.21% |
| 2026-01-16 | 14.03 | 14.15 | 13.91 | 14.13 | 200K | +0.21% |
See WSR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WSR Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare WSR vs WELL
See how WSR stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has WSR stock performed recently?
WSR returned +11.5% over the past year, beating its 5-year annualized CAGR of +10.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WSR's all-time high price?
Whitestone REIT reached $17.85 on 2013-05-20. The 52-week high is $15.50. Current 1-year return of +11.5% 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.