Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Whitestone REIT - 13 Year Stock Price History | WSR

Historical daily share price chart and data for Whitestone REIT since 2010 adjusted for splits and dividends. The latest closing stock price for Whitestone REIT as of October 03, 2023 is 9.18.
  • The all-time high Whitestone REIT stock closing price was 12.55 on April 20, 2022.
  • The Whitestone REIT 52-week high stock price is 10.74, which is 17% above the current share price.
  • The Whitestone REIT 52-week low stock price is 8.15, which is 11.2% below the current share price.
  • The average Whitestone REIT stock price for the last 52 weeks is 9.47.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Whitestone REIT Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 9.3546 9.3005 10.6018 8.0505 9.1800 -0.68%
2022 10.0606 9.3462 12.5508 7.8158 9.2430 -0.56%
2021 8.2845 6.6795 9.2950 6.6795 9.2950 33.31%
2020 6.7116 10.8566 11.3326 4.2351 6.9725 -37.17%
2019 10.2520 9.0564 11.6386 8.8454 11.0970 20.43%
2018 9.1286 9.9393 10.8075 7.1065 9.2142 -7.55%
2017 8.7958 9.0980 10.2109 7.2874 9.9670 9.17%
2016 8.1277 6.8453 9.9219 5.7725 9.1298 31.43%
2015 7.5529 8.1402 8.8401 6.1519 6.9465 -13.56%
2014 7.4419 6.6174 8.2173 6.6075 8.0365 22.31%
2013 7.0890 6.4989 8.3462 6.3397 6.5707 2.98%
2012 5.7324 5.1118 6.3808 5.0786 6.3808 29.12%
2011 5.0431 5.5534 5.6572 4.2626 4.9416 -11.62%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $0.455B $0.139B
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
Prologis (PLD) United States $99.315B 17.86
American Tower (AMT) United States $73.699B 16.30
Public Storage (PSA) United States $44.961B 15.36
Welltower (WELL) United States $41.140B 23.19
Crown Castle (CCI) United States $38.355B 11.55
Digital Realty Trust (DLR) United States $34.857B 17.29
VICI Properties (VICI) United States $28.417B 13.55
Extra Space Storage Inc (EXR) United States $24.678B 13.94
SBA Communications (SBAC) United States $20.591B 15.10
Alexandria Real Estate Equities (ARE) United States $16.817B 11.17
Iron Mountain (IRM) United States $16.703B 14.79
Ventas (VTR) United States $16.139B 13.46
Brookfield Infrastructure Partners LP (BIP) Bermuda $12.198B 9.36
Gaming And Leisure Properties (GLPI) United States $11.624B 12.23
W.P Carey (WPC) United States $11.205B 9.85
Host Hotels & Resorts (HST) United States $11.009B 8.14
SEGRO (SEGXF) United Kingdom $10.338B 0.00
Rexford Industrial Realty (REXR) United States $9.746B 23.03
Healthpeak Properties (PEAK) United States $9.475B 9.95
Boston Properties (BXP) United States $8.541B 7.40
CubeSmart (CUBE) United States $8.327B 14.03
Lamar Advertising (LAMR) United States $8.138B 11.01
Omega Healthcare Investors (OHI) United States $7.843B 11.08
Americold Realty Trust (COLD) United States $7.764B 24.98
EastGroup Properties (EGP) United States $7.312B 22.06
NNN REIT (NNN) United States $6.328B 10.71
First Industrial Realty Trust (FR) United States $6.056B 19.08
Stag Industrial (STAG) United States $5.994B 14.96
Healthcare Realty Trust (HR) United States $5.606B 9.20
Ryman Hospitality Properties (RHP) United States $4.899B 10.78
Terreno Realty (TRNO) United States $4.589B 25.80
Vornado Realty Trust (VNO) United States $3.984B 7.34
Kilroy Realty (KRC) United States $3.485B 6.26
Apple Hospitality REIT (APLE) United States $3.379B 9.17
Granite Real Estate (GRP.U) Canada $3.272B 14.54
Sabra Healthcare REIT (SBRA) United States $3.121B 9.57
Medical Properties Trust (MPW) United States $2.962B 2.86
Cousins Properties (CUZ) United States $2.870B 3.98
Physicians Realty Trust (DOC) United States $2.726B 11.32
National Storage Affiliates Trust (NSA) United States $2.717B 10.99
COPT Defense Properties (CDP) United States $2.577B 9.66
Park Hotels & Resorts (PK) United States $2.520B 6.18
Keppel REIT (KREVF) Singapore $2.230B 0.00
SL Green Realty (SLG) United States $2.213B 5.65
National Health Investors (NHI) United States $2.197B 12.40
Innovative Industrial Properties (IIPR) United States $2.036B 8.29
Highwoods Properties (HIW) United States $2.028B 4.90
Equity Commonwealth (EQC) United States $1.996B 23.02
CareTrust REIT (CTRE) United States $1.989B 13.79
Four Corners Property Trust (FCPT) United States $1.983B 13.27
Douglas Emmett (DEI) United States $1.953B 5.94
Sunstone Hotel Investors (SHO) United States $1.900B 8.82
DiamondRock Hospitality (DRH) United States $1.625B 7.67
InvenTrust Properties (IVT) United States $1.540B 14.81
Pebblebrook Hotel Trust (PEB) United States $1.526B 7.63
OUTFRONT Media (OUT) United States $1.512B 5.71
RLJ Lodging Trust (RLJ) United States $1.502B 5.82
JBG SMITH Properties (JBGS) United States $1.407B 10.07
Getty Realty (GTY) United States $1.358B 12.17
LTC Properties (LTC) United States $1.284B 11.74
CoreCivic (CXW) United States $1.262B 8.05
Xenia Hotels & Resorts (XHR) United States $1.231B 7.23
Empire State Realty Trust (ESRT) United States $1.202B 8.78
Service Properties Trust (SVC) United States $1.196B 4.04
Alexander & Baldwin Holdings (ALEX) United States $1.173B 14.04
Uniti Group (UNIT) United States $1.062B 2.78
Easterly Government Properties (DEA) United States $1.024B 9.21
NETSTREIT (NTST) United States $1.018B 12.77
Global Net Lease (GNL) United States $0.925B 5.57
Paramount (PGRE) United States $0.924B 4.57
Plymouth Industrial REIT (PLYM) United States $0.883B 11.03
Alexander's (ALX) United States $0.880B 11.03
Hudson Pacific Properties (HPP) United States $0.824B 3.66
Community Healthcare Trust (CHCT) United States $0.747B 11.20
Brandywine Realty Trust (BDN) United States $0.671B 3.10
Piedmont Office Realty Trust (PDM) United States $0.632B 2.68
Summit Hotel Properties (INN) United States $0.620B 5.82
Peakstone Realty Trust (PKST) United States $0.584B 0.00
Global Medical REIT (GMRE) United States $0.565B 9.07
Universal Health Realty Income Trust (UHT) United States $0.556B 12.01
Gladstone Land (LAND) United States $0.492B 20.24
Farmland Partners (FPI) United States $0.490B 41.83
Gladstone Commercial (GOOD) United States $0.462B 7.42
Chatham Lodging Trust (REIT) (CLDT) United States $0.461B 7.31
Diversified Healthcare Trust (DHC) United States $0.434B 25.86
Seritage Growth Properties (SRG) United States $0.413B 0.00
Hersha Hospitality Trust (HT) United States $0.395B 9.21
One Liberty Properties (OLP) United States $0.376B 8.82
CTO Realty Growth (CTO) United States $0.357B 8.89
Postal Realty Trust (PSTL) United States $0.269B 12.09
Orion Office REIT (ONL) United States $0.257B 2.57
Alpine Income Property Trust (PINE) United States $0.226B 10.70
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.180B 2.83
Industrial Logistics Properties Trust (ILPT) United States $0.173B 4.78
City Office REIT (CIO) Canada $0.156B 2.62
Creative Media & Community Trust (CMCT) United States $0.095B 0.00
Clipper Realty (CLPR) United States $0.078B 10.34
Ashford Hospitality Trust Inc (AHT) United States $0.078B 1.37
Global Self Storage (SELF) United States $0.054B 12.05
Sotherly Hotels (SOHO) United States $0.032B 1.40
CorEnergy Infrastructure Trust (CORR) United States $0.012B 0.00
Medalist Diversified REIT (MDRR) United States $0.012B 0.00