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 February 21, 2020 is 13.65.
  • 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 7.3% above the current share price.
  • The Whitestone REIT 52-week low stock price is 11.50, which is 15.8% below the current share price.
  • The average Whitestone REIT stock price for the last 52 weeks is 13.01.
  
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 $0.553B $0.120B
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 $109.645B 30.00
Prologis (PLD) United States $73.099B 29.89
Crown Castle (CCI) United States $69.429B 28.29
Public Storage (PSA) United States $38.845B 20.78
Welltower (WELL) United States $36.117B 21.11
SBA Communications (SBAC) United States $32.894B 34.41
Digital Realty Trust (DLR) United States $28.430B 20.47
Ventas (VTR) United States $23.259B 16.21
Boston Properties (BXP) United States $22.717B 20.96
Alexandria Real Estate Equities (ARE) United States $20.702B 24.24
Healthpeak Properties (PEAK) United States $18.847B 21.19
W.P Carey (WPC) United States $14.618B 16.77
Duke Realty (DRE) United States $14.214B 26.85
GECINA ACT NOM (GECFF) France $13.970B 0.00
Extra Space Storage Inc (EXR) United States $13.898B 21.94
VICI Properties (VICI) United States $12.968B 19.14
Medical Properties Trust (MPW) United States $12.491B 18.57
Host Hotels & Resorts (HST) United States $12.321B 9.71
Vornado Realty Trust (VNO) United States $12.277B 18.47
SEGRO REIT (SEGXF) United Kingdom $11.935B 0.00
VEREIT (VER) United States $10.698B 14.15
Gaming And Leisure Properties (GLPI) United States $10.679B 14.42
Iron Mountain (IRM) United States $9.865B 14.99
Omega Healthcare Investors (OHI) United States $9.734B 14.51
Lamar Advertising (LAMR) United States $9.660B 16.61
Kilroy Realty (KRC) United States $9.249B 22.28
Douglas Emmett (DEI) United States $7.867B 21.26
CyrusOne Inc (CONE) United States $7.740B 18.89
SL Green Realty (SLG) United States $7.543B 13.45
British Land (BTLCY) United Kingdom $7.256B 0.00
Americold Realty Trust (COLD) United States $7.162B 31.92
Healthcare Trust Of America (HTA) United States $6.914B 20.22
Cousins Properties (CUZ) United States $6.276B 14.45
CubeSmart (CUBE) United States $6.126B 18.84
Rexford Industrial Realty (REXR) United States $6.032B 43.04
Hudson Pacific Properties (HPP) United States $5.888B 18.72
First Industrial Realty Trust (FR) United States $5.827B 26.51
JBG SMITH Properties (JBGS) United States $5.662B 26.06
Park Hotels & Resorts (PK) United States $5.590B 8.08
EastGroup Properties (EGP) United States $5.538B 28.70
Life Storage (LSI) United States $5.465B 20.81
Highwoods Properties (HIW) United States $5.363B 15.29
Healthcare Realty Trust (HR) United States $5.045B 23.41
Ryman Hospitality Properties (RHP) United States $4.915B 13.46
Stag Industrial (STAG) United States $4.834B 17.76
PS Business Parks (PSB) United States $4.586B 24.65
Sabra Healthcare REIT (SBRA) United States $4.474B 11.58
OUTFRONT Media (OUT) United States $4.396B 13.37
CoreSite Realty (COR) United States $4.348B 22.62
Terreno Realty (TRNO) United States $4.167B 44.49
Equity Commonwealth (EQC) United States $4.035B 42.40
National Health Investors (NHI) United States $4.019B 16.39
MGM Growth Properties LLC (MGP) United States $3.882B 14.64
Physicians Realty Trust (DOC) United States $3.829B 19.68
Hospitality Properties Trust (SVC) United States $3.703B 6.48
QTS Realty Trust (QTS) United States $3.666B 23.99
Apple Hospitality REIT (APLE) United States $3.385B 9.00
Corporate Office Properties Trust (OFC) United States $3.332B 14.65
Paramount (PGRE) United States $3.292B 14.77
Pebblebrook Hotel Trust (PEB) United States $3.219B 9.40
Piedmont Office Realty Trust (PDM) United States $3.089B 13.71
Granite Real Estate (GRP.U) Canada $3.054B 20.96
Sunstone Hotel Investors (SHO) United States $2.949B 12.02
Lexington Realty Trust (LXP) United States $2.913B 14.69
Brandywine Realty Trust (BDN) United States $2.816B 11.18
RLJ Lodging Trust (RLJ) United States $2.743B 7.59
Columbia Property Trust (CXP) United States $2.566B 14.95
Washington Real Estate Investment Trust (WRE) United States $2.562B 18.25
Empire State Realty Trust (ESRT) United States $2.495B 15.32
COLONY CAPITAL, INC (CLNY) United States $2.492B 11.88
Hammerson (HMSNF) $2.276B 0.00
Four Corners Property Trust (FCPT) United States $2.226B 22.91
CareTrust REIT (CTRE) United States $2.215B 17.04
National Storage Affiliates Trust (NSA) United States $2.145B 23.79
Xenia Hotels & Resorts (XHR) United States $2.145B 8.62
Uniti Group (UNIT) United States $2.114B 4.86
Diamondrock Hospitality (DRH) United States $2.100B 9.80
Geo Group Inc (GEO) United States $2.084B 6.25
Corrections Of America (CXW) United States $2.050B 6.57
Mack-Cali Realty (CLI) United States $1.956B 13.25
LTC Properties (LTC) United States $1.940B 15.85
Global Net Lease (GNL) United States $1.931B 11.73
Easterly Government Properties (DEA) United States $1.875B 20.89
Senior Housing Properties Trust (DHC) United States $1.875B 6.20
Universal Health Realty Income Trust (UHT) United States $1.721B 38.85
Innovative Industrial Properties (IIPR) United States $1.717B 45.15
Arbor Realty Trust (ABR) United States $1.641B 10.85
Alexander & Baldwin Holdings (ALEX) United States $1.608B 0.00
Alexander's (ALX) United States $1.594B 16.02
Industrial Logistics Properties Trust (ILPT) United States $1.552B 13.92
Monmouth Real Estate Investment (MNR) United States $1.476B 17.96
Seritage Growth Properties (SRG) United States $1.447B 0.00
American Finance Trust (AFIN) United States $1.380B 0.00
Getty Realty (GTY) United States $1.339B 19.01
Summit Hotel Properties (INN) United States $1.192B 8.78
Community Healthcare Trust (CHCT) United States $1.031B 30.60
Investors Real Estate Trust (IRET) United States $0.927B 20.59
Franklin Street Properties (FSP) United States $0.818B 8.38
Chatham Lodging Trust (REIT) (CLDT) United States $0.791B 8.82
City Office REIT (CIO) Canada $0.760B 11.81
Gladstone Commercial (GOOD) United States $0.724B 13.67
CorEnergy Infrastructure Trust (CORR) United States $0.615B 11.87
Global Medical REIT (GMRE) United States $0.587B 21.23
One Liberty Properties (OLP) United States $0.559B 14.17
Hersha Hospitality Trust (HT) United States $0.551B 7.47
COREPOINT LODGE (CPLG) United States $0.547B 5.49
Gladstone Land (LAND) United States $0.306B 25.32
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.274B 6.41
PLYMOUTH IND RE (PLYM) United States $0.274B 11.29
Ashford Hospitality Trust Inc (AHT) United States $0.261B 2.15
Cedar Realty Trust (CDR) United States $0.248B 6.18
Farmland Partners (FPI) United States $0.203B 84.38
Clipper Realty (CLPR) United States $0.197B 22.08
Condor Hospitality Trust (CDOR) United States $0.129B 10.95
Sotherly Hotels (SOHO) United States $0.086B 5.11
Global Self Storage (SELF) United States $0.033B 0.00
Power REIT (PW) United States $0.024B 0.00
Medalist Diversified REIT (MDRR) United States $0.016B 0.00
HMG/Courtland Properties (HMG) United States $0.013B 0.00
Adcare Health Systems Inc (RHE) United States $0.002B 0.00