Whitestone REIT ( WSR) - Price History
Monthly price history for WSR (Whitestone REIT)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $13.57 | $13.57 |
January 2025 | $13.40 | $13.40 |
December 2024 | $14.12 | $14.17 |
November 2024 | $14.63 | $14.72 |
October 2024 | $13.66 | $13.78 |
September 2024 | $13.37 | $13.53 |
August 2024 | $13.22 | $13.42 |
July 2024 | $13.55 | $13.80 |
June 2024 | $13.03 | $13.31 |
May 2024 | $12.72 | $13.04 |
April 2024 | $11.18 | $11.50 |
March 2024 | $12.16 | $12.55 |
February 2024 | $11.90 | $12.32 |
January 2024 | $12.44 | $12.92 |
December 2023 | $11.79 | $12.29 |
November 2023 | $10.48 | $10.96 |
October 2023 | $9.48 | $9.95 |
September 2023 | $9.13 | $9.63 |
August 2023 | $9.45 | $10 |
July 2023 | $9.71 | $10.32 |
June 2023 | $9.09 | $9.70 |
May 2023 | $8.19 | $8.78 |
April 2023 | $8.31 | $8.95 |
March 2023 | $8.51 | $9.20 |
February 2023 | $8.70 | $9.45 |
January 2023 | $9.55 | $10.41 |
December 2022 | $8.80 | $9.64 |
November 2022 | $8.85 | $9.73 |
October 2022 | $8.52 | $9.41 |
September 2022 | $7.63 | $8.46 |
August 2022 | $8.83 | $9.84 |
July 2022 | $10.05 | $11.23 |
June 2022 | $9.58 | $10.75 |
May 2022 | $10.92 | $12.29 |
April 2022 | $10.76 | $12.15 |
March 2022 | $11.70 | $13.25 |
February 2022 | $10.37 | $11.78 |
January 2022 | $8.95 | $10.21 |
December 2021 | $8.85 | $10.13 |
November 2021 | $8.06 | $9.26 |
October 2021 | $7.96 | $9.18 |
September 2021 | $8.45 | $9.78 |
August 2021 | $8.44 | $9.81 |
July 2021 | $7.59 | $8.85 |
June 2021 | $7.04 | $8.25 |
May 2021 | $7.04 | $8.28 |
April 2021 | $8.27 | $9.77 |
March 2021 | $8.18 | $9.70 |
February 2021 | $7.86 | $9.35 |
January 2021 | $6.53 | $7.80 |
December 2020 | $6.64 | $7.97 |
November 2020 | $6.23 | $7.52 |
October 2020 | $4.91 | $5.96 |
September 2020 | $4.92 | $6 |
August 2020 | $5.27 | $6.43 |
July 2020 | $5.35 | $6.60 |
June 2020 | $5.87 | $7.27 |
May 2020 | $4.94 | $6.15 |
April 2020 | $5.41 | $6.78 |
March 2020 | $4.92 | $6.20 |
February 2020 | $9.67 | $12.29 |
January 2020 | $10.23 | $13.10 |
December 2019 | $10.57 | $13.62 |
November 2019 | $10.82 | $14.04 |
October 2019 | $10.90 | $14.24 |
September 2019 | $10.46 | $13.76 |
August 2019 | $9.44 | $12.42 |
July 2019 | $9.55 | $12.75 |
June 2019 | $9.43 | $12.69 |
May 2019 | $9.34 | $12.67 |
April 2019 | $9.39 | $12.83 |
March 2019 | $8.73 | $12.02 |
February 2019 | $9.38 | $13.01 |
January 2019 | $10.16 | $14.18 |
December 2018 | $8.78 | $12.26 |
November 2018 | $9.94 | $14.08 |
October 2018 | $9.44 | $13.46 |
September 2018 | $9.66 | $13.88 |
August 2018 | $9.50 | $13.64 |
July 2018 | $8.92 | $13 |
June 2018 | $8.50 | $12.48 |
May 2018 | $8.27 | $12.24 |
April 2018 | $7.27 | $10.85 |
March 2018 | $6.90 | $10.39 |
February 2018 | $8.13 | $12.34 |
January 2018 | $8.59 | $13.14 |
December 2017 | $9.42 | $14.41 |
November 2017 | $9.53 | $14.77 |
October 2017 | $8.56 | $13.36 |
September 2017 | $8.30 | $13.05 |
August 2017 | $7.98 | $12.54 |
July 2017 | $8.18 | $13.05 |
June 2017 | $7.68 | $12.25 |
May 2017 | $7.11 | $11.53 |
April 2017 | $7.68 | $12.54 |
March 2017 | $8.41 | $13.84 |
February 2017 | $8.55 | $14.16 |
January 2017 | $8.34 | $13.91 |
December 2016 | $8.62 | $14.38 |
November 2016 | $7.99 | $13.41 |
October 2016 | $7.87 | $13.30 |
September 2016 | $8.15 | $13.88 |
August 2016 | $8.45 | $14.49 |
July 2016 | $9.37 | $16.17 |
June 2016 | $8.69 | $15.08 |
May 2016 | $7.83 | $13.68 |
April 2016 | $7.64 | $13.43 |
March 2016 | $7.10 | $12.57 |
February 2016 | $6.23 | $11.22 |
January 2016 | $6.07 | $11.02 |
December 2015 | $6.56 | $12.01 |
November 2015 | $6.63 | $12.14 |
October 2015 | $6.70 | $12.36 |
September 2015 | $6.15 | $11.53 |
August 2015 | $6.09 | $11.42 |
July 2015 | $6.84 | $12.93 |
June 2015 | $6.84 | $13.02 |
May 2015 | $7.32 | $14.03 |
April 2015 | $7.57 | $14.70 |
March 2015 | $8.17 | $15.88 |
February 2015 | $8.08 | $15.78 |
January 2015 | $7.98 | $15.69 |
December 2014 | $7.59 | $15.11 |
November 2014 | $7.47 | $14.86 |
October 2014 | $7.49 | $15 |
September 2014 | $6.92 | $13.94 |
August 2014 | $7.49 | $15.20 |
July 2014 | $7.33 | $14.96 |
June 2014 | $7.26 | $14.91 |
May 2014 | $6.90 | $14.28 |
April 2014 | $6.69 | $14.03 |
March 2014 | $6.89 | $14.44 |
February 2014 | $6.82 | $14.38 |
January 2014 | $6.43 | $13.65 |
December 2013 | $6.20 | $13.37 |
November 2013 | $6.22 | $13.39 |
October 2013 | $6.36 | $13.79 |
September 2013 | $6.74 | $14.73 |
August 2013 | $6.45 | $14.18 |
July 2013 | $7.31 | $16.18 |
June 2013 | $7.08 | $15.76 |
May 2013 | $7.33 | $16.41 |
April 2013 | $7.33 | $16.50 |
March 2013 | $6.69 | $15.14 |
February 2013 | $6.47 | $14.75 |
January 2013 | $6.19 | $14.20 |
December 2012 | $6.09 | $14.05 |
November 2012 | $6.04 | $14.05 |
October 2012 | $5.76 | $13.47 |
September 2012 | $5.60 | $13.20 |
August 2012 | $5.53 | $13.14 |
July 2012 | $5.71 | $13.65 |
June 2012 | $5.73 | $13.81 |
May 2012 | $5.28 | $12.80 |
April 2012 | $5.66 | $13.82 |
March 2012 | $5.30 | $13.04 |
February 2012 | $5.22 | $12.94 |
January 2012 | $5.10 | $12.73 |
December 2011 | $4.73 | $11.90 |
November 2011 | $4.72 | $11.95 |
October 2011 | $4.58 | $11.70 |
September 2011 | $4.33 | $11.14 |
August 2011 | $4.44 | $11.52 |
July 2011 | $4.81 | $12.60 |
June 2011 | $4.82 | $12.72 |
May 2011 | $4.79 | $12.72 |
April 2011 | $5.18 | $13.87 |
March 2011 | $5.31 | $14.31 |
February 2011 | $5.27 | $14.30 |
January 2011 | $5.28 | $14.41 |
December 2010 | $5.38 | $14.80 |
November 2010 | $5.01 | $13.85 |
October 2010 | $4.79 | $13.33 |
September 2010 | $4.27 | $11.98 |
August 2010 | $4.12 | $11.64 |
WSR
Price: $13.57
Dividend Yield: 3.64%
Forward Dividend Yield: 3.98%
Payout Ratio: 159.68%
Dividend Per Share: 0.54 USD
Earnings Per Share: 0.41 USD
P/E Ratio: 33.02
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Volume: 124800
Ebitda: 16.9 millionMarket Capitalization: 694.5 million
Average Dividend Frequency: 12
Years Paying Dividends: 16
DGR3: 4.67%
DGR5: -9.83%
DGR10: -4.84%