Whitestone REIT - Price History
Monthly price history for WSR (Whitestone REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.22 | $12.22 |
| 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: $10.94
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.58%
Payout Ratio: 66.00%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 0.38 USD
P/E Ratio: 17.13
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 124800
Ebitda: 16.9 millionMarket Capitalization: 594.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 15