Other US listings · WSR · stock
Whitestone REIT (WSR) stock price history
Every Other US listings trading session of Whitestone REIT from Aug 26, 2010 to Jul 13, 2026: 3,992 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WSR adjusted close, 2010 to 2026
- $19.00
- All time high, 2026
- $19.00
- 52 week high, $11.17 low
- 3,992
- Daily sessions since 2010
Last updated Jul 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
WSR key facts
- Whitestone REIT (WSR) closed at $18.99 on Jul 13, 2026 on Other US listings.
- WSR's all time high close is $19.00, set on Jul 8, 2026; its all time low close is $3.79 on Sep 10, 2010.
- WSR's 52 week range is $11.17 to $19.00.
- WSR returned +54.5% over the year to Jul 13, 2026 and +193.5% over five years.
- Over ten years WSR returned +117%, +8.1% a year compounded.
- WSR's deepest drawdown was -63.6% from Oct 30, 2019 to Apr 6, 2020.
- DataCedar holds 3,992 daily sessions of WSR history from Aug 26, 2010, adjusted for splits and dividends, served by the API under a key.
WSR price chart, 2010 to 2026
WSR returns
Price return from the last close on or before the window start to Jul 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +1.2% |
| 6 months | +39.0% |
| Year to date | +38.9% |
| 1 year | +54.5% |
| 3 years | +115.7% |
| 5 years | +193.5% |
| 10 years | +116.9% |
| Since Aug 26, 2010 | +397.0% |
| Compound annual growth, 15.9 years | +10.6% |
WSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $19.00 on Jul 8, 2026
- All time low close
- $3.79 on Sep 10, 2010
- 52 week high
- $19.00 on Jul 8, 2026
- 52 week low
- $11.17 on Oct 10, 2025
- Deepest drawdown
- -63.6% from Oct 30, 2019 to Apr 6, 2020, recovered Mar 3, 2022
- Best single session
- +15.9% on Nov 9, 2020
- Worst single session
- -21.7% on Mar 18, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 5.0×
- Best calendar year
- 2023, +34%
- Worst calendar year
- 2020, -37%
WSR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 26, 2010; 2026 runs to Jul 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.51 | $19.00 | $13.35 | $18.99 | +39.0% | 60M | 131 |
| 2025 | $13.42 | $14.08 | $11.17 | $13.67 | +2.2% | 57.4M | 250 |
| 2024 | $11.14 | $14.50 | $9.91 | $13.37 | +19.8% | 78.3M | 252 |
| 2023 | $8.44 | $11.48 | $7.25 | $11.17 | +34.0% | 89.2M | 250 |
| 2022 | $8.39 | $11.45 | $6.99 | $8.34 | -0.5% | 97.5M | 251 |
| 2021 | $6.34 | $8.52 | $6.01 | $8.38 | +33.3% | 102.4M | 252 |
| 2020 | $9.99 | $10.28 | $3.58 | $6.29 | -37.2% | 92.8M | 253 |
| 2019 | $8.23 | $10.62 | $7.91 | $10.01 | +20.3% | 66.4M | 252 |
| 2018 | $8.93 | $9.72 | $6.32 | $8.32 | -6.8% | 80.6M | 251 |
| 2017 | $8.16 | $9.32 | $6.31 | $8.92 | +9.2% | 101.2M | 251 |
| 2016 | $6.20 | $8.95 | $4.92 | $8.17 | +31.4% | 43.2M | 252 |
| 2015 | $7.22 | $7.99 | $4.96 | $6.22 | -13.6% | 37.3M | 252 |
| 2014 | $5.89 | $7.41 | $5.85 | $7.19 | +22.4% | 23.9M | 252 |
| 2013 | $5.87 | $7.51 | $5.65 | $5.88 | +2.0% | 29.4M | 252 |
| 2012 | $4.52 | $5.79 | $4.46 | $5.77 | +28.6% | 26.3M | 250 |
| 2011 | $5.11 | $5.25 | $3.70 | $4.48 | -12.1% | 11.1M | 252 |
| 2010 | $3.99 | $5.15 | $3.79 | $5.10 | n/a | 3M | 89 |
WSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $18.99 | +0.2% |
| June 2026 | $18.96 | +0.1% |
| May 2026 | $18.94 | +0.7% |
| April 2026 | $18.80 | +17.3% |
| March 2026 | $16.03 | +7.3% |
| February 2026 | $14.94 | +6.7% |
| January 2026 | $14.01 | +2.5% |
| December 2025 | $13.67 | +4.9% |
| November 2025 | $13.03 | +6.4% |
| October 2025 | $12.25 | +2.5% |
| September 2025 | $11.95 | -6.4% |
| August 2025 | $12.77 | +8.4% |
About the WSR data
Daily bars. 3,992 sessions from Aug 26, 2010 to Jul 13, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WSR share price history
