Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Exchange Rates
Interest Rates
Futures
Economy
Global Metrics

Whitestone REIT - Stock Price History | WSR

Historical daily share price chart and data for Whitestone REIT since 2020 adjusted for splits. The latest closing stock price for Whitestone REIT as of July 31, 2020 is 6.60.
  • The all-time high Whitestone REIT stock closing price was 17.79 on May 20, 2013.
  • The Whitestone REIT 52-week high stock price is 14.65, which is 122% above the current share price.
  • The Whitestone REIT 52-week low stock price is 4.71, which is 28.6% below the current share price.
  • The average Whitestone REIT stock price for the last 52 weeks is 10.64.
  
Whitestone REIT Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 13.0818 12.0500 14.5400 11.6000 13.6200 11.09%
2018 12.6203 14.3700 14.3800 10.1200 12.2600 -14.92%
2017 13.3032 14.3300 14.9100 11.1600 14.4100 0.21%
2016 13.3452 11.7400 16.1700 9.8700 14.3800 19.73%
2015 13.6275 15.2100 16.3200 10.8900 12.0100 -20.52%
2014 14.4747 13.3700 15.6700 13.3100 15.1100 13.01%
2013 14.9792 14.3100 17.7900 12.9000 13.3700 -4.84%
2012 13.2229 12.3100 14.0900 12.0900 14.0500 18.07%
2011 12.8210 14.7000 14.8500 10.5300 11.9000 -19.59%
2010 13.0561 11.5000 14.9000 11.3200 14.8000 0.00%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $0.278B $0.119B
Whitestone REIT is a fully integrated real estate investment trust that acquires, owns, manages, develops and redevelops high quality `internet-resistant` neighborhood, community and lifestyle retail centers. Whitestone's properties are principally located in Austin, Dallas-Fort Worth, Houston, San Antonio and Phoenix, which are among the fastest-growing markets in the country with highly educated workforces, high household incomes and strong job growth. The Company's strategy is to target shifting consumer behavior and purchasing patterns by creating a complementary mix of grocery, dining, health and wellness, education, services, entertainment and specialty retail in its properties. Whitestone's national, regional and local tenants provide daily necessities, needed services and convenience to the community which are not readily available online. Whitestone is headquartered in Houston, Texas.
Stock Name Country Market Cap PE Ratio
American Tower (REIT) (AMT) United States $115.876B 32.11
Prologis (PLD) United States $77.881B 28.11
Crown Castle (CCI) United States $69.472B 28.74
Digital Realty Trust (DLR) United States $43.075B 25.24
Public Storage (PSA) United States $34.937B 18.52
SBA Communications (SBAC) United States $34.775B 35.81
Alexandria Real Estate Equities (ARE) United States $22.392B 24.83
Welltower (WELL) United States $22.360B 12.84
Duke Realty (DRE) United States $14.805B 27.53
Healthpeak Properties (PEAK) United States $14.689B 15.42
Ventas (VTR) United States $14.311B 10.02
Boston Properties (BXP) United States $13.842B 12.99
Extra Space Storage Inc (EXR) United States $13.340B 20.79
SEGRO REIT (SEGXF) United Kingdom $12.557B 0.00
W.P Carey (WPC) United States $12.306B 14.36
VICI Properties (VICI) United States $11.586B 14.87
Medical Properties Trust (MPW) United States $10.635B 14.08
CyrusOne Inc (CONE) United States $9.610B 21.39
GECINA ACT NOM (GECFF) France $9.270B 0.00
Iron Mountain (IRM) United States $8.115B 11.75
Americold Realty Trust (COLD) United States $8.081B 33.35
Gaming And Leisure Properties (GLPI) United States $7.789B 10.47
Host Hotels & Resorts (HST) United States $7.599B 14.77
Omega Healthcare Investors (OHI) United States $7.347B 10.44
VEREIT (VER) United States $7.017B 9.53
Kilroy Realty (KRC) United States $6.712B 15.38
Lamar Advertising (LAMR) United States $6.623B 11.10
Vornado Realty Trust (VNO) United States $6.597B 10.12
Healthcare Trust Of America (HTA) United States $6.032B 16.53
Rexford Industrial Realty (REXR) United States $5.809B 36.66
CubeSmart (CUBE) United States $5.744B 17.56
First Industrial Realty Trust (FR) United States $5.587B 24.40
EastGroup Properties (EGP) United States $5.218B 25.56
Douglas Emmett (DEI) United States $5.110B 13.62
CoreSite Realty (COR) United States $4.891B 24.72
Stag Industrial (STAG) United States $4.862B 17.43
Life Storage (LSI) United States $4.603B 17.16
Cousins Properties (CUZ) United States $4.564B 10.70
British Land (BTLCY) United Kingdom $4.430B 0.00
QTS Realty Trust (QTS) United States $4.337B 26.65
Terreno Realty (TRNO) United States $4.113B 43.71
Highwoods Properties (HIW) United States $3.983B 10.50
Healthcare Realty Trust (HR) United States $3.954B 18.09
JBG SMITH Properties (JBGS) United States $3.876B 17.80
Equity Commonwealth (EQC) United States $3.836B 65.77
PS Business Parks (PSB) United States $3.791B 20.20
Physicians Realty Trust (DOC) United States $3.654B 17.02
Hudson Pacific Properties (HPP) United States $3.614B 11.22
MGM Growth Properties LLC (MGP) United States $3.593B 11.78
SL Green Realty (SLG) United States $3.559B 6.39
Granite Real Estate (GRP.U) Canada $3.366B 20.61
Sabra Healthcare REIT (SBRA) United States $3.030B 7.97
Lexington Realty Trust (LXP) United States $3.004B 14.68
Corporate Office Properties Trust (OFC) United States $2.970B 13.04
National Health Investors (NHI) United States $2.768B 11.17
Innovative Industrial Properties (IIPR) United States $2.220B 27.80
National Storage Affiliates Trust (NSA) United States $2.097B 19.51
OUTFRONT Media (OUT) United States $2.080B 6.21
Piedmont Office Realty Trust (PDM) United States $2.043B 8.67
Apple Hospitality REIT (APLE) United States $1.969B 6.17
Park Hotels & Resorts (PK) United States $1.948B 3.38
Uniti Group (UNIT) United States $1.922B 5.08
Brandywine Realty Trust (BDN) United States $1.847B 7.57
Washington Real Estate Investment Trust (WRE) United States $1.841B 14.33
Easterly Government Properties (DEA) United States $1.837B 20.55
Four Corners Property Trust (FCPT) United States $1.772B 17.75
Ryman Hospitality Properties (RHP) United States $1.760B 5.39
CareTrust REIT (CTRE) United States $1.725B 13.06
Sunstone Hotel Investors (SHO) United States $1.613B 8.60
Paramount (PGRE) United States $1.581B 7.06
Global Net Lease (GNL) United States $1.490B 9.35
LTC Properties (LTC) United States $1.457B 12.06
Monmouth Real Estate Investment (MNR) United States $1.412B 17.39
Pebblebrook Hotel Trust (PEB) United States $1.387B 12.33
Industrial Logistics Properties Trust (ILPT) United States $1.377B 11.54
Columbia Property Trust (CXP) United States $1.368B 7.87
RLJ Lodging Trust (RLJ) United States $1.322B 4.83
Mack-Cali Realty (CLI) United States $1.306B 9.30
Geo Group Inc (GEO) United States $1.290B 4.04
Alexander's (ALX) United States $1.287B 13.17
Getty Realty (GTY) United States $1.242B 16.83
Empire State Realty Trust (ESRT) United States $1.158B 8.15
Arbor Realty Trust (ABR) United States $1.123B 0.00
Hospitality Properties Trust (SVC) United States $1.103B 1.84
Corrections Of America (CXW) United States $1.066B 3.54
Community Healthcare Trust (CHCT) United States $1.014B 24.85
Universal Health Realty Income Trust (UHT) United States $0.957B 21.34
Senior Housing Properties Trust (DHC) United States $0.927B 3.19
COLONY CAPITAL, INC (CLNY) United States $0.925B 5.49
Diamondrock Hospitality (DRH) United States $0.923B 5.13
Xenia Hotels & Resorts (XHR) United States $0.905B 10.47
Investors Real Estate Trust (IRET) United States $0.878B 18.78
Alexander & Baldwin Holdings (ALEX) United States $0.855B 0.00
American Finance Trust (AFIN) United States $0.792B 7.38
Hammerson (HMSNF) United Kingdom $0.636B 0.00
Gladstone Commercial (GOOD) United States $0.620B 11.38
Global Medical REIT (GMRE) United States $0.547B 15.24
Summit Hotel Properties (INN) United States $0.545B 4.84
City Office REIT (CIO) Canada $0.411B 7.59
Seritage Growth Properties (SRG) United States $0.360B 0.00
Gladstone Land (LAND) United States $0.343B 23.44
One Liberty Properties (OLP) United States $0.342B 8.53
COREPOINT LODGE (CPLG) United States $0.325B 4.54
Chatham Lodging Trust (REIT) (CLDT) United States $0.245B 3.20
Farmland Partners (FPI) United States $0.206B 43.19
PLYMOUTH IND RE (PLYM) United States $0.197B 6.70
Hersha Hospitality Trust (HT) United States $0.184B 2.72
CorEnergy Infrastructure Trust (CORR) United States $0.120B 2.29
Clipper Realty (CLPR) United States $0.119B 13.10
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.082B 24.40
Cedar Realty Trust (CDR) United States $0.073B 1.56
Ashford Hospitality Trust Inc (AHT) United States $0.041B 0.00
Global Self Storage (SELF) United States $0.035B 14.96
Sotherly Hotels (SOHO) United States $0.032B 3.69
Medalist Diversified REIT (MDRR) United States $0.008B 0.00