Whitestone REIT - Price History

Monthly price history for WSR (Whitestone REIT)

DateAdjusted priceReal price
May 2024 $12.41 $12.41
April 2024 $11.50 $11.50
March 2024 $12.51 $12.55
February 2024 $12.24 $12.32
January 2024 $12.80 $12.92
December 2023 $12.13 $12.29
November 2023 $10.78 $10.96
October 2023 $9.75 $9.95
September 2023 $9.39 $9.63
August 2023 $9.72 $10
July 2023 $9.99 $10.32
June 2023 $9.35 $9.70
May 2023 $8.42 $8.78
April 2023 $8.55 $8.95
March 2023 $8.75 $9.20
February 2023 $8.95 $9.45
January 2023 $9.82 $10.41
December 2022 $9.06 $9.64
November 2022 $9.10 $9.73
October 2022 $8.77 $9.41
September 2022 $7.84 $8.46
August 2022 $9.09 $9.84
July 2022 $10.33 $11.23
June 2022 $9.85 $10.75
May 2022 $11.23 $12.29
April 2022 $11.06 $12.15
March 2022 $12.03 $13.25
February 2022 $10.66 $11.78
January 2022 $9.21 $10.21
December 2021 $9.10 $10.13
November 2021 $8.29 $9.26
October 2021 $8.19 $9.18
September 2021 $8.69 $9.78
August 2021 $8.68 $9.81
July 2021 $7.80 $8.85
June 2021 $7.24 $8.25
May 2021 $7.24 $8.28
April 2021 $8.51 $9.77
March 2021 $8.42 $9.70
February 2021 $8.08 $9.35
January 2021 $6.71 $7.80
December 2020 $6.83 $7.97
November 2020 $6.41 $7.52
October 2020 $5.05 $5.96
September 2020 $5.06 $6
August 2020 $5.42 $6.43
July 2020 $5.51 $6.60
June 2020 $6.04 $7.27
May 2020 $5.08 $6.15
April 2020 $5.57 $6.78
March 2020 $5.06 $6.20
February 2020 $9.95 $12.29
January 2020 $10.53 $13.10
December 2019 $10.87 $13.62
November 2019 $11.13 $14.04
October 2019 $11.21 $14.24
September 2019 $10.76 $13.76
August 2019 $9.71 $12.42
July 2019 $9.82 $12.75
June 2019 $9.70 $12.69
May 2019 $9.61 $12.67
April 2019 $9.66 $12.83
March 2019 $8.98 $12.02
February 2019 $9.65 $13.01
January 2019 $10.45 $14.18
December 2018 $9.03 $12.26
November 2018 $10.22 $14.08
October 2018 $9.70 $13.46
September 2018 $9.94 $13.88
August 2018 $9.77 $13.64
July 2018 $9.18 $13
June 2018 $8.74 $12.48
May 2018 $8.51 $12.24
April 2018 $7.48 $10.85
March 2018 $7.09 $10.39
February 2018 $8.36 $12.34
January 2018 $8.84 $13.14
December 2017 $9.69 $14.41
November 2017 $9.80 $14.77
October 2017 $8.80 $13.36
September 2017 $8.54 $13.05
August 2017 $8.20 $12.54
July 2017 $8.41 $13.05
June 2017 $7.90 $12.25
May 2017 $7.31 $11.53
April 2017 $7.90 $12.54
March 2017 $8.65 $13.84
February 2017 $8.79 $14.16
January 2017 $8.58 $13.91
December 2016 $8.87 $14.38
November 2016 $8.22 $13.41
October 2016 $8.09 $13.30
September 2016 $8.39 $13.88
August 2016 $8.70 $14.49
July 2016 $9.64 $16.17
June 2016 $8.94 $15.08
May 2016 $8.06 $13.68
April 2016 $7.85 $13.43
March 2016 $7.30 $12.57
February 2016 $6.41 $11.22
January 2016 $6.24 $11.02
December 2015 $6.75 $12.01
November 2015 $6.82 $12.14
October 2015 $6.89 $12.36
September 2015 $6.33 $11.53
August 2015 $6.27 $11.42
July 2015 $7.04 $12.93
June 2015 $7.04 $13.02
May 2015 $7.53 $14.03
April 2015 $7.78 $14.70
March 2015 $8.41 $15.88
February 2015 $8.31 $15.78
January 2015 $8.21 $15.69
December 2014 $7.81 $15.11
November 2014 $7.68 $14.86
October 2014 $7.70 $15
September 2014 $7.11 $13.94
August 2014 $7.70 $15.20
July 2014 $7.54 $14.96
June 2014 $7.46 $14.91
May 2014 $7.10 $14.28
April 2014 $6.88 $14.03
March 2014 $7.09 $14.44
February 2014 $7.01 $14.38
January 2014 $6.61 $13.65
December 2013 $6.38 $13.37
November 2013 $6.39 $13.39
October 2013 $6.54 $13.79
September 2013 $6.94 $14.73
August 2013 $6.63 $14.18
July 2013 $7.52 $16.18
June 2013 $7.28 $15.76
May 2013 $7.54 $16.41
April 2013 $7.54 $16.50
March 2013 $6.88 $15.14
February 2013 $6.66 $14.75
January 2013 $6.37 $14.20
December 2012 $6.26 $14.05
November 2012 $6.22 $14.05
October 2012 $5.92 $13.47
September 2012 $5.76 $13.20
August 2012 $5.69 $13.14
July 2012 $5.87 $13.65
June 2012 $5.90 $13.81
May 2012 $5.43 $12.80
April 2012 $5.82 $13.82
March 2012 $5.45 $13.04
February 2012 $5.37 $12.94
January 2012 $5.25 $12.73
December 2011 $4.87 $11.90
November 2011 $4.85 $11.95
October 2011 $4.71 $11.70
September 2011 $4.45 $11.14
August 2011 $4.56 $11.52
July 2011 $4.95 $12.60
June 2011 $4.96 $12.72
May 2011 $4.92 $12.72
April 2011 $5.33 $13.87
March 2011 $5.46 $14.31
February 2011 $5.42 $14.30
January 2011 $5.43 $14.41
December 2010 $5.54 $14.80
November 2010 $5.15 $13.85
October 2010 $4.92 $13.33
September 2010 $4.39 $11.98
August 2010 $4.24 $11.64

WSR

Price: $12.41

52 week price:
7.85
13.12

Dividend Yield: 4.04%

5-year range yield:
3.61%
9.63%

Forward Dividend Yield: 3.99%

Payout Ratio: 130.26%

Payout Ratio Range:
-400.00%
760.00%

Dividend Per Share: 0.50 USD

Earnings Per Share: 0.48 USD

P/E Ratio: 17.13

Exchange: NYQ

Sector: Real Estate

Industry: REIT - Retail

Volume: 124800

Ebitda: 16.9 million

Market Capitalization: 620.0 million

Average Dividend Frequency: 12

Years Paying Dividends: 15

Links: