Whitestone REIT (WSR) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -0.5%
- 3M
- +14.6%
- YTD
- +37.4%
- 1Y
- +50.6%
- 3Y
- +25.3%
- 5Y
- +18.9%
Loading 10-year price history...
WSR Historical Performance
WSR Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +28.7%
- 2011 annual price return
- -19.0%
- 2012 annual price return
- +14.1%
- 2013 annual price return
- -6.6%
- 2014 annual price return
- +13.0%
- 2015 annual price return
- -21.0%
- 2016 annual price return
- +22.5%
- 2017 annual price return
- +0.6%
- 2018 annual price return
- -14.7%
- 2019 annual price return
- +13.0%
- 2020 annual price return
- -39.8%
- 2021 annual price return
- +33.3%
- 2022 annual price return
- -5.0%
- 2023 annual price return
- +27.2%
- 2024 annual price return
- +16.3%
- 2025 annual price return
- -1.0%
- 2026 annual price return
- +10.0%
WSR Stock Price Trajectory (2010–2026)
As of July 7, 2026, Whitestone REIT (WSR) trades at $18.97, representing a +50.6% return over the past year. The stock has delivered a +168.0% total return over five years (+18.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $19.10 on June 10, 2026. From this peak, WSR has corrected -0.7%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WHLR (-100.0% 1Y), NXRT (-15.1% 1Y), and PECO (+19.7% 1Y), WSR has outperformed the peer group average. Compare WSR vs WHLR →
WSR Historical Price Data · from 2010
Rows 1–50 of 3,988| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 18.98 | 19.00 | 18.97 | 18.97 | 525K | -0.05% |
| 2026-07-02 | 18.97 | 18.98 | 18.96 | 18.98 | 559K | +0.05% |
| 2026-07-01 | 18.95 | 18.97 | 18.95 | 18.97 | 457K | +0.05% |
| 2026-06-30 | 18.96 | 18.96 | 18.95 | 18.96 | 387K | 0.00% |
| 2026-06-29 | 18.95 | 18.97 | 18.95 | 18.96 | 385K | -0.05% |
| 2026-06-26 | 18.96 | 18.97 | 18.94 | 18.97 | 907K | +0.16% |
| 2026-06-25 | 18.96 | 18.96 | 18.94 | 18.94 | 454K | -0.11% |
| 2026-06-24 | 18.95 | 18.96 | 18.93 | 18.96 | 475K | +0.11% |
| 2026-06-23 | 18.95 | 18.95 | 18.93 | 18.94 | 282K | -0.05% |
| 2026-06-22 | 18.95 | 18.95 | 18.91 | 18.95 | 6.26M | 0.00% |
| 2026-06-18 | 18.97 | 18.97 | 18.93 | 18.95 | 722K | +0.16% |
| 2026-06-17 | 18.97 | 18.97 | 18.90 | 18.92 | 316K | -0.84% |
| 2026-06-16 | 19.03 | 19.08 | 19.03 | 19.08 | 211K | 0.00% |
| 2026-06-15 | 19.06 | 19.08 | 19.06 | 19.08 | 100K | +0.10% |
| 2026-06-12 | 19.08 | 19.08 | 19.06 | 19.06 | 263K | -0.05% |
| 2026-06-11 | 19.06 | 19.07 | 19.05 | 19.07 | 193K | +0.10% |
| 2026-06-10 | 19.10 | 19.10 | 19.04 | 19.05 | 270K | -0.10% |
| 2026-06-09 | 19.06 | 19.08 | 19.04 | 19.07 | 346K | 0.00% |
| 2026-06-08 | 19.10 | 19.10 | 19.04 | 19.07 | 266K | +0.05% |
| 2026-06-05 | 19.04 | 19.06 | 19.03 | 19.06 | 251K | 0.00% |
| 2026-06-04 | 19.03 | 19.06 | 19.02 | 19.06 | 216K | +0.11% |
| 2026-06-03 | 19.00 | 19.04 | 19.00 | 19.04 | 455K | +0.11% |
| 2026-06-02 | 19.02 | 19.03 | 19.01 | 19.02 | 189K | +0.05% |
| 2026-06-01 | 19.02 | 19.03 | 19.00 | 19.01 | 245K | -0.37% |
| 2026-05-29 | 19.00 | 19.08 | 19.00 | 19.08 | 308K | +0.37% |
| 2026-05-28 | 19.00 | 19.02 | 19.00 | 19.01 | 419K | +0.11% |
| 2026-05-27 | 19.00 | 19.02 | 18.98 | 18.99 | 1.44M | 0.00% |
| 2026-05-26 | 18.98 | 19.00 | 18.96 | 18.99 | 822K | 0.00% |
| 2026-05-22 | 18.97 | 18.99 | 18.96 | 18.99 | 131K | +0.05% |
| 2026-05-21 | 18.97 | 18.98 | 18.97 | 18.98 | 352K | 0.00% |
| 2026-05-20 | 18.97 | 18.98 | 18.96 | 18.98 | 282K | +0.05% |
| 2026-05-19 | 18.99 | 19.00 | 18.97 | 18.97 | 683K | -0.11% |
| 2026-05-18 | 19.00 | 19.01 | 18.98 | 18.99 | 322K | 0.00% |
| 2026-05-15 | 18.99 | 19.00 | 18.98 | 18.99 | 406K | 0.00% |
| 2026-05-14 | 19.00 | 19.00 | 18.98 | 18.99 | 627K | 0.00% |
| 2026-05-13 | 18.97 | 18.99 | 18.97 | 18.99 | 540K | +0.05% |
| 2026-05-12 | 18.99 | 18.99 | 18.98 | 18.98 | 240K | 0.00% |
| 2026-05-11 | 18.98 | 18.99 | 18.98 | 18.98 | 404K | 0.00% |
| 2026-05-08 | 18.98 | 18.99 | 18.97 | 18.98 | 165K | +0.11% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WSR — Frequently Asked Questions
Quick answers to the most common questions about buying WSR stock.
How has WSR stock performed recently?
WSR returned +50.6% over the past year, beating its 5-year annualized CAGR of +18.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WSR's all-time high price?
Whitestone REIT reached $19.10 on 2026-06-10. The 52-week high is $19.10. Current 1-year return of +50.6% 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 2010-2026, downloadable in CSV format.