Whitestone REIT ( WSR) - Price History
Monthly price history for WSR (Whitestone REIT)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.99 | $18.99 |
| June 2026 | $18.96 | $18.96 |
| May 2026 | $18.94 | $19.08 |
| April 2026 | $18.80 | $18.94 |
| March 2026 | $16.03 | $16.15 |
| February 2026 | $14.94 | $15.19 |
| January 2026 | $14.01 | $14.24 |
| December 2025 | $13.66 | $13.89 |
| November 2025 | $13.03 | $13.29 |
| October 2025 | $12.25 | $12.54 |
| September 2025 | $11.95 | $12.28 |
| August 2025 | $12.76 | $13.16 |
| July 2025 | $11.78 | $12.19 |
| June 2025 | $12.02 | $12.48 |
| May 2025 | $11.82 | $12.32 |
| April 2025 | $12.47 | $13.04 |
| March 2025 | $13.89 | $14.57 |
| February 2025 | $12.94 | $13.62 |
| January 2025 | $12.69 | $13.40 |
| December 2024 | $13.37 | $14.17 |
| November 2024 | $13.85 | $14.72 |
| October 2024 | $12.93 | $13.78 |
| September 2024 | $12.66 | $13.53 |
| August 2024 | $12.51 | $13.42 |
| July 2024 | $12.83 | $13.80 |
| June 2024 | $12.34 | $13.31 |
| May 2024 | $12.05 | $13.04 |
| April 2024 | $10.59 | $11.50 |
| March 2024 | $11.51 | $12.55 |
| February 2024 | $11.27 | $12.32 |
| January 2024 | $11.78 | $12.92 |
| December 2023 | $11.17 | $12.29 |
| November 2023 | $9.92 | $10.96 |
| October 2023 | $8.97 | $9.95 |
| September 2023 | $8.65 | $9.63 |
| August 2023 | $8.94 | $10 |
| July 2023 | $9.19 | $10.32 |
| June 2023 | $8.61 | $9.70 |
| May 2023 | $7.75 | $8.78 |
| April 2023 | $7.87 | $8.95 |
| March 2023 | $8.05 | $9.20 |
| February 2023 | $8.24 | $9.45 |
| January 2023 | $9.04 | $10.41 |
| December 2022 | $8.34 | $9.64 |
| November 2022 | $8.38 | $9.73 |
| October 2022 | $8.07 | $9.41 |
| September 2022 | $7.22 | $8.46 |
| August 2022 | $8.36 | $9.84 |
| July 2022 | $9.51 | $11.23 |
| June 2022 | $9.07 | $10.75 |
| May 2022 | $10.34 | $12.29 |
| April 2022 | $10.19 | $12.15 |
| March 2022 | $11.07 | $13.25 |
| February 2022 | $9.82 | $11.78 |
| January 2022 | $8.48 | $10.21 |
| December 2021 | $8.38 | $10.13 |
| November 2021 | $7.63 | $9.26 |
| October 2021 | $7.54 | $9.18 |
| September 2021 | $8 | $9.78 |
| August 2021 | $8 | $9.81 |
| July 2021 | $7.18 | $8.85 |
| June 2021 | $6.67 | $8.25 |
| May 2021 | $6.66 | $8.28 |
| April 2021 | $7.83 | $9.77 |
| March 2021 | $7.75 | $9.70 |
| February 2021 | $7.44 | $9.35 |
| January 2021 | $6.18 | $7.80 |
| December 2020 | $6.29 | $7.97 |
| November 2020 | $5.90 | $7.52 |
| October 2020 | $4.65 | $5.96 |
| September 2020 | $4.66 | $6 |
| August 2020 | $4.99 | $6.43 |
| July 2020 | $5.07 | $6.60 |
| June 2020 | $5.56 | $7.27 |
| May 2020 | $4.67 | $6.15 |
| April 2020 | $5.13 | $6.78 |
| March 2020 | $4.66 | $6.20 |
| February 2020 | $9.16 | $12.29 |
| January 2020 | $9.69 | $13.10 |
| December 2019 | $10 | $13.62 |
| November 2019 | $10.24 | $14.04 |
| October 2019 | $10.32 | $14.24 |
| September 2019 | $9.90 | $13.76 |
| August 2019 | $8.94 | $12.42 |
| July 2019 | $9.04 | $12.75 |
| June 2019 | $8.93 | $12.69 |
| May 2019 | $8.85 | $12.67 |
| April 2019 | $8.89 | $12.83 |
| March 2019 | $8.27 | $12.02 |
| February 2019 | $8.88 | $13.01 |
| January 2019 | $9.62 | $14.18 |
| December 2018 | $8.32 | $12.26 |
| November 2018 | $9.41 | $14.08 |
| October 2018 | $8.93 | $13.46 |
| September 2018 | $9.15 | $13.88 |
| August 2018 | $8.99 | $13.64 |
| July 2018 | $8.45 | $13 |
| June 2018 | $8.05 | $12.48 |
| May 2018 | $7.83 | $12.24 |
| April 2018 | $6.88 | $10.85 |
| March 2018 | $6.53 | $10.39 |
| February 2018 | $7.69 | $12.34 |
| January 2018 | $8.13 | $13.14 |
| December 2017 | $8.92 | $14.41 |
| November 2017 | $9.02 | $14.77 |
| October 2017 | $8.10 | $13.36 |
| September 2017 | $7.86 | $13.05 |
| August 2017 | $7.55 | $12.54 |
| July 2017 | $7.74 | $13.05 |
| June 2017 | $7.27 | $12.25 |
| May 2017 | $6.73 | $11.53 |
| April 2017 | $7.27 | $12.54 |
| March 2017 | $7.97 | $13.84 |
| February 2017 | $8.10 | $14.16 |
| January 2017 | $7.90 | $13.91 |
| December 2016 | $8.16 | $14.38 |
| November 2016 | $7.56 | $13.41 |
| October 2016 | $7.45 | $13.30 |
| September 2016 | $7.72 | $13.88 |
| August 2016 | $8 | $14.49 |
| July 2016 | $8.88 | $16.17 |
| June 2016 | $8.23 | $15.08 |
| May 2016 | $7.42 | $13.68 |
| April 2016 | $7.23 | $13.43 |
| March 2016 | $6.72 | $12.57 |
| February 2016 | $5.90 | $11.22 |
| January 2016 | $5.75 | $11.02 |
| December 2015 | $6.21 | $12.01 |
| November 2015 | $6.28 | $12.14 |
| October 2015 | $6.34 | $12.36 |
| September 2015 | $5.83 | $11.53 |
| August 2015 | $5.77 | $11.42 |
| July 2015 | $6.48 | $12.93 |
| June 2015 | $6.48 | $13.02 |
| May 2015 | $6.93 | $14.03 |
| April 2015 | $7.16 | $14.70 |
| March 2015 | $7.74 | $15.88 |
| February 2015 | $7.65 | $15.78 |
| January 2015 | $7.56 | $15.69 |
| December 2014 | $7.19 | $15.11 |
| November 2014 | $7.07 | $14.86 |
| October 2014 | $7.09 | $15 |
| September 2014 | $6.55 | $13.94 |
| August 2014 | $7.09 | $15.20 |
| July 2014 | $6.94 | $14.96 |
| June 2014 | $6.87 | $14.91 |
| May 2014 | $6.54 | $14.28 |
| April 2014 | $6.34 | $14.03 |
| March 2014 | $6.52 | $14.44 |
| February 2014 | $6.45 | $14.38 |
| January 2014 | $6.08 | $13.65 |
| December 2013 | $5.88 | $13.37 |
| November 2013 | $5.88 | $13.39 |
| October 2013 | $6.02 | $13.79 |
| September 2013 | $6.38 | $14.73 |
| August 2013 | $6.11 | $14.18 |
| July 2013 | $6.92 | $16.18 |
| June 2013 | $6.70 | $15.76 |
| May 2013 | $6.94 | $16.41 |
| April 2013 | $6.94 | $16.50 |
| March 2013 | $6.33 | $15.14 |
| February 2013 | $6.13 | $14.75 |
| January 2013 | $5.86 | $14.20 |
| December 2012 | $5.76 | $14.05 |
| November 2012 | $5.72 | $14.05 |
| October 2012 | $5.45 | $13.47 |
| September 2012 | $5.30 | $13.20 |
| August 2012 | $5.24 | $13.14 |
| July 2012 | $5.40 | $13.65 |
| June 2012 | $5.43 | $13.81 |
| May 2012 | $5 | $12.80 |
| April 2012 | $5.36 | $13.82 |
| March 2012 | $5.02 | $13.04 |
| February 2012 | $4.95 | $12.94 |
| January 2012 | $4.83 | $12.73 |
| December 2011 | $4.48 | $11.90 |
| November 2011 | $4.46 | $11.95 |
| October 2011 | $4.34 | $11.70 |
| September 2011 | $4.10 | $11.14 |
| August 2011 | $4.20 | $11.52 |
| July 2011 | $4.56 | $12.60 |
| June 2011 | $4.57 | $12.72 |
| May 2011 | $4.53 | $12.72 |
| April 2011 | $4.91 | $13.87 |
| March 2011 | $5.03 | $14.31 |
| February 2011 | $4.99 | $14.30 |
| January 2011 | $5 | $14.41 |
| December 2010 | $5.10 | $14.80 |
| November 2010 | $4.74 | $13.85 |
| October 2010 | $4.53 | $13.33 |
| September 2010 | $4.04 | $11.98 |
| August 2010 | $3.90 | $11.64 |
WSR
Price: $18.99
52 week price:
Dividend Yield: 2.92%
5-year range yield:
Forward Dividend Yield: 3.00%
Payout Ratio: 159.68%
Payout Ratio Range:
Dividend Per Share: 0.57 USD
Earnings Per Share: 0.96 USD
P/E Ratio: 19.77
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Retail
Country: United States
Volume: 124800
Ebitda: 16.9 millionMarket Capitalization: 975.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 5.42%
DGR5: -7.01%
DGR10: -5.01%