Whitestone REIT - Price History
Monthly price history for WSR (Whitestone REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 9.22 USD | 9.22 USD |
| May 2023 | 8.78 USD | 8.78 USD |
| April 2023 | 8.91 USD | 8.95 USD |
| March 2023 | 9.12 USD | 9.20 USD |
| February 2023 | 9.33 USD | 9.45 USD |
| January 2023 | 10.24 USD | 10.41 USD |
| December 2022 | 9.44 USD | 9.64 USD |
| November 2022 | 9.49 USD | 9.73 USD |
| October 2022 | 9.14 USD | 9.41 USD |
| September 2022 | 8.18 USD | 8.46 USD |
| August 2022 | 9.47 USD | 9.84 USD |
| July 2022 | 10.77 USD | 11.23 USD |
| June 2022 | 10.27 USD | 10.75 USD |
| May 2022 | 11.71 USD | 12.29 USD |
| April 2022 | 11.53 USD | 12.15 USD |
| March 2022 | 12.54 USD | 13.25 USD |
| February 2022 | 11.11 USD | 11.78 USD |
| January 2022 | 9.60 USD | 10.21 USD |
| December 2021 | 9.49 USD | 10.13 USD |
| November 2021 | 8.64 USD | 9.26 USD |
| October 2021 | 8.53 USD | 9.18 USD |
| September 2021 | 9.06 USD | 9.78 USD |
| August 2021 | 9.05 USD | 9.81 USD |
| July 2021 | 8.13 USD | 8.85 USD |
| June 2021 | 7.55 USD | 8.25 USD |
| May 2021 | 7.54 USD | 8.28 USD |
| April 2021 | 8.87 USD | 9.77 USD |
| March 2021 | 8.77 USD | 9.70 USD |
| February 2021 | 8.42 USD | 9.35 USD |
| January 2021 | 6.99 USD | 7.80 USD |
| December 2020 | 7.12 USD | 7.97 USD |
| November 2020 | 6.68 USD | 7.52 USD |
| October 2020 | 5.27 USD | 5.96 USD |
| September 2020 | 5.27 USD | 6.00 USD |
| August 2020 | 5.65 USD | 6.43 USD |
| July 2020 | 5.74 USD | 6.60 USD |
| June 2020 | 6.29 USD | 7.27 USD |
| May 2020 | 5.29 USD | 6.15 USD |
| April 2020 | 5.80 USD | 6.78 USD |
| March 2020 | 5.27 USD | 6.20 USD |
| February 2020 | 10.37 USD | 12.29 USD |
| January 2020 | 10.97 USD | 13.10 USD |
| December 2019 | 11.33 USD | 13.62 USD |
| November 2019 | 11.60 USD | 14.04 USD |
| October 2019 | 11.68 USD | 14.24 USD |
| September 2019 | 11.21 USD | 13.76 USD |
| August 2019 | 10.12 USD | 12.42 USD |
| July 2019 | 10.23 USD | 12.75 USD |
| June 2019 | 10.11 USD | 12.69 USD |
| May 2019 | 10.02 USD | 12.67 USD |
| April 2019 | 10.07 USD | 12.83 USD |
| March 2019 | 9.36 USD | 12.02 USD |
| February 2019 | 10.06 USD | 13.01 USD |
| January 2019 | 10.89 USD | 14.18 USD |
| December 2018 | 9.41 USD | 12.26 USD |
| November 2018 | 10.65 USD | 14.08 USD |
| October 2018 | 10.11 USD | 13.46 USD |
| September 2018 | 10.36 USD | 13.88 USD |
| August 2018 | 10.18 USD | 13.64 USD |
| July 2018 | 9.56 USD | 13.00 USD |
| June 2018 | 9.11 USD | 12.48 USD |
| May 2018 | 8.87 USD | 12.24 USD |
| April 2018 | 7.79 USD | 10.85 USD |
| March 2018 | 7.39 USD | 10.39 USD |
| February 2018 | 8.71 USD | 12.34 USD |
| January 2018 | 9.21 USD | 13.14 USD |
| December 2017 | 10.10 USD | 14.41 USD |
| November 2017 | 10.22 USD | 14.77 USD |
| October 2017 | 9.18 USD | 13.36 USD |
| September 2017 | 8.90 USD | 13.05 USD |
| August 2017 | 8.55 USD | 12.54 USD |
| July 2017 | 8.77 USD | 13.05 USD |
| June 2017 | 8.23 USD | 12.25 USD |
| May 2017 | 7.62 USD | 11.53 USD |
| April 2017 | 8.23 USD | 12.54 USD |
| March 2017 | 9.02 USD | 13.84 USD |
| February 2017 | 9.17 USD | 14.16 USD |
| January 2017 | 8.94 USD | 13.91 USD |
| December 2016 | 9.25 USD | 14.38 USD |
| November 2016 | 8.56 USD | 13.41 USD |
| October 2016 | 8.44 USD | 13.30 USD |
| September 2016 | 8.74 USD | 13.88 USD |
| August 2016 | 9.06 USD | 14.49 USD |
| July 2016 | 10.05 USD | 16.17 USD |
| June 2016 | 9.32 USD | 15.08 USD |
| May 2016 | 8.40 USD | 13.68 USD |
| April 2016 | 8.19 USD | 13.43 USD |
| March 2016 | 7.61 USD | 12.57 USD |
| February 2016 | 6.68 USD | 11.22 USD |
| January 2016 | 6.51 USD | 11.02 USD |
| December 2015 | 7.04 USD | 12.01 USD |
| November 2015 | 7.11 USD | 12.14 USD |
| October 2015 | 7.18 USD | 12.36 USD |
| September 2015 | 6.60 USD | 11.53 USD |
| August 2015 | 6.53 USD | 11.42 USD |
| July 2015 | 7.34 USD | 12.93 USD |
| June 2015 | 7.33 USD | 13.02 USD |
| May 2015 | 7.85 USD | 14.03 USD |
| April 2015 | 8.11 USD | 14.70 USD |
| March 2015 | 8.76 USD | 15.88 USD |
| February 2015 | 8.66 USD | 15.78 USD |
| January 2015 | 8.56 USD | 15.69 USD |
| December 2014 | 8.14 USD | 15.11 USD |
| November 2014 | 8.01 USD | 14.86 USD |
| October 2014 | 8.03 USD | 15.00 USD |
| September 2014 | 7.41 USD | 13.94 USD |
| August 2014 | 8.03 USD | 15.20 USD |
| July 2014 | 7.85 USD | 14.96 USD |
| June 2014 | 7.78 USD | 14.91 USD |
| May 2014 | 7.40 USD | 14.28 USD |
| April 2014 | 7.18 USD | 14.03 USD |
| March 2014 | 7.39 USD | 14.44 USD |
| February 2014 | 7.31 USD | 14.38 USD |
| January 2014 | 6.89 USD | 13.65 USD |
| December 2013 | 6.65 USD | 13.37 USD |
| November 2013 | 6.66 USD | 13.39 USD |
| October 2013 | 6.81 USD | 13.79 USD |
| September 2013 | 7.23 USD | 14.73 USD |
| August 2013 | 6.92 USD | 14.18 USD |
| July 2013 | 7.84 USD | 16.18 USD |
| June 2013 | 7.59 USD | 15.76 USD |
| May 2013 | 7.86 USD | 16.41 USD |
| April 2013 | 7.86 USD | 16.50 USD |
| March 2013 | 7.17 USD | 15.14 USD |
| February 2013 | 6.94 USD | 14.75 USD |
| January 2013 | 6.64 USD | 14.20 USD |
| December 2012 | 6.53 USD | 14.05 USD |
| November 2012 | 6.48 USD | 14.05 USD |
| October 2012 | 6.17 USD | 13.47 USD |
| September 2012 | 6.00 USD | 13.20 USD |
| August 2012 | 5.93 USD | 13.14 USD |
| July 2012 | 6.12 USD | 13.65 USD |
| June 2012 | 6.15 USD | 13.81 USD |
| May 2012 | 5.66 USD | 12.80 USD |
| April 2012 | 6.06 USD | 13.82 USD |
| March 2012 | 5.68 USD | 13.04 USD |
| February 2012 | 5.60 USD | 12.94 USD |
| January 2012 | 5.47 USD | 12.73 USD |
| December 2011 | 5.07 USD | 11.90 USD |
| November 2011 | 5.06 USD | 11.95 USD |
| October 2011 | 4.91 USD | 11.70 USD |
| September 2011 | 4.64 USD | 11.14 USD |
| August 2011 | 4.76 USD | 11.52 USD |
| July 2011 | 5.16 USD | 12.60 USD |
| June 2011 | 5.17 USD | 12.72 USD |
| May 2011 | 5.13 USD | 12.72 USD |
| April 2011 | 5.56 USD | 13.87 USD |
| March 2011 | 5.69 USD | 14.31 USD |
| February 2011 | 5.65 USD | 14.30 USD |
| January 2011 | 5.66 USD | 14.41 USD |
| December 2010 | 5.77 USD | 14.80 USD |
| November 2010 | 5.37 USD | 13.85 USD |
| October 2010 | 5.13 USD | 13.33 USD |
| September 2010 | 4.58 USD | 11.98 USD |
| August 2010 | 4.41 USD | 11.64 USD |
WSR
Price: 9.22USD
52 week range price:
Dividend Yield: 5.49%
5-year range yield:
Forward Dividend Yield: 5.21%
Payout Ratio: 133.33%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.36 USD
P/E Ratio: 13.46
Exchange: NYQ
Sector: Real Estate
Industry: REIT—Retail
Volume: 124800
Ebitda: 16.9 millionMarket Capitalization: 429.5 million
Average Dividend Frequency: 10
Years Paying Dividends: 14
DGR3: -22.30%
DGR5: -13.23%
DGR10: -6.61%