Whitestone REIT ( WSR) - Price History

Monthly price history for WSR (Whitestone REIT)

DateAdjusted priceReal 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

52 week price:
10.77
15.36

Dividend Yield: 3.64%

5-year range yield:
3.64%
11.00%

Forward Dividend Yield: 3.98%

Payout Ratio: 159.68%

Payout Ratio Range:
-8033.33%
6605.52%

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 million

Market Capitalization: 694.5 million

Average Dividend Frequency: 12

Years Paying Dividends: 16

DGR3: 4.67%

DGR5: -9.83%

DGR10: -4.84%

Links: