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 2019 adjusted for splits. The latest closing stock price for Whitestone REIT as of October 21, 2019 is 13.91.
  • 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 5.3% above the current share price.
  • The Whitestone REIT 52-week low stock price is 11.50, which is 17.3% below the current share price.
  • The average Whitestone REIT stock price for the last 52 weeks is 13.05.
  
Whitestone REIT Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
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 $0.554B $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 $101.415B 28.28
Crown Castle (CCI) United States $59.894B 24.41
Prologis (PLD) United States $56.555B 27.40
Public Storage (PSA) United States $42.174B 22.64
Welltower (WELL) United States $37.319B 22.35
Digital Realty Trust (DLR) United States $27.705B 19.91
SBA Communications (SBAC) United States $27.609B 30.21
Ventas (VTR) United States $27.147B 18.63
Boston Properties (BXP) United States $19.840B 19.07
HCP (HCP) United States $18.363B 21.37
Alexandria Real Estate Equities (ARE) United States $17.694B 23.01
W.P Carey (WPC) United States $15.960B 17.83
Extra Space Storage Inc (EXR) United States $14.780B 23.80
GECINA ACT NOM (GECFF) $12.284B 0.00
Duke Realty (DRE) United States $12.210B 24.44
Host Hotels & Resorts (HST) United States $12.000B 9.08
Vornado Realty Trust (VNO) United States $11.911B 17.49
SEGRO REIT (SEGXF) United Kingdom $10.741B 0.00
VICI Properties (VICI) United States $10.668B 15.53
Omega Healthcare Investors (OHI) United States $9.814B 14.84
Iron Mountain (IRM) United States $9.618B 15.73
VEREIT (VER) United States $9.588B 13.85
Medical Properties Trust (MPW) United States $8.971B 15.70
CyrusOne Inc (CONE) United States $8.603B 22.55
Gaming And Leisure Properties (GLPI) United States $8.323B 11.70
Lamar Advertising (LAMR) United States $8.307B 14.99
British Land (BTLCY) United Kingdom $8.175B 0.00
Kilroy Realty (KRC) United States $7.901B 21.86
Liberty Property Trust (LPT) United States $7.534B 18.59
Douglas Emmett (DEI) United States $7.459B 20.36
Americold Realty Trust (COLD) United States $7.306B 31.50
SL Green Realty (SLG) United States $6.630B 11.73
CubeSmart (CUBE) United States $6.618B 20.59
Healthcare Trust Of America (HTA) United States $6.218B 18.71
Cousins Properties (CUZ) United States $5.489B 13.22
JBG SMITH Properties (JBGS) United States $5.269B 24.40
Hudson Pacific Properties (HPP) United States $5.201B 17.39
Rexford Industrial Realty (REXR) United States $5.097B 39.69
First Industrial Realty Trust (FR) United States $5.092B 24.25
PS Business Parks (PSB) United States $5.048B 27.42
Life Storage (LSI) United States $5.010B 19.32
EastGroup Properties (EGP) United States $4.806B 26.88
Park Hotels & Resorts (PK) United States $4.587B 7.95
Highwoods Properties (HIW) United States $4.569B 13.31
Sabra Healthcare REIT (SBRA) United States $4.478B 11.87
CoreSite Realty (COR) United States $4.472B 24.10
Healthcare Realty Trust (HR) United States $4.398B 21.54
Ryman Hospitality Properties (RHP) United States $4.261B 12.98
Hospitality Properties Trust (SVC) United States $4.175B 7.09
Stag Industrial (STAG) United States $3.903B 16.92
OUTFRONT Media (OUT) United States $3.892B 12.06
Equity Commonwealth (EQC) United States $3.849B 39.46
National Health Investors (NHI) United States $3.655B 15.58
Apple Hospitality REIT (APLE) United States $3.645B 9.58
Terreno Realty (TRNO) United States $3.502B 0.00
Pebblebrook Hotel Trust (PEB) United States $3.443B 11.08
Physicians Realty Trust (DOC) United States $3.326B 16.93
Corporate Office Properties Trust (OFC) United States $3.326B 14.71
Hammerson (HMSNF) $3.217B 0.00
Sunstone Hotel Investors (SHO) United States $3.042B 11.97
Keppel REIT (KREVF) $3.033B 0.00
Paramount (PGRE) United States $3.001B 13.35
QTS Realty Trust (QTS) United States $2.929B 20.53
RLJ Lodging Trust (RLJ) United States $2.856B 7.41
MGM Growth Properties LLC (MGP) United States $2.794B 13.03
COLONY CAPITAL, INC (CLNY) United States $2.746B 13.09
Piedmont Office Realty Trust (PDM) United States $2.620B 11.70
Brandywine Realty Trust (BDN) United States $2.571B 10.35
Empire State Realty Trust (ESRT) United States $2.536B 14.93
Lexington Realty Trust (LXP) United States $2.500B 12.38
Granite Real Estate (GRP.U) Canada $2.470B 18.84
Columbia Property Trust (CXP) United States $2.344B 12.85
Xenia Hotels & Resorts (XHR) United States $2.317B 9.35
Washington Real Estate Investment Trust (WRE) United States $2.310B 15.85
CareTrust REIT (CTRE) United States $2.297B 18.35
Senior Housing Properties Trust (SNH) United States $2.231B 6.70
LTC Properties (LTC) United States $2.081B 17.10
National Storage Affiliates Trust (NSA) United States $2.052B 23.38
Diamondrock Hospitality (DRH) United States $1.980B 9.33
Mack-Cali Realty (CLI) United States $1.964B 12.91
Four Corners Property Trust (FCPT) United States $1.929B 20.00
Geo Group Inc (GEO) United States $1.876B 5.79
Corrections Of America (CXW) United States $1.826B 6.04
Alexander's (ALX) United States $1.809B 18.66
Alexander & Baldwin Holdings (ALEX) United States $1.800B 0.00
Safestore Holdings (SFSHF) $1.733B 0.00
Seritage Growth Properties (SRG) United States $1.667B 0.00
Global Net Lease (GNL) United States $1.624B 10.04
Easterly Government Properties (DEA) United States $1.559B 18.40
American Finance Trust (AFIN) United States $1.513B 0.00
Universal Health Realty Income Trust (UHT) United States $1.487B 34.10
Communications Sales & Leasing,Inc (UNIT) United States $1.477B 3.19
Monmouth Real Estate Investment (MNR) United States $1.394B 16.78
Industrial Logistics Properties Trust (ILPT) United States $1.393B 12.90
Getty Realty (GTY) United States $1.349B 19.08
Arbor Realty Trust (ABR) United States $1.264B 10.15
Summit Hotel Properties (INN) United States $1.234B 8.83
Investors Real Estate Trust (IRET) United States $0.907B 0.00
Community Healthcare Trust (CHCT) United States $0.903B 28.73
Innovative Industrial Properties (IIPR) United States $0.820B 38.38
Chatham Lodging Trust (REIT) (CLDT) United States $0.814B 9.04
Gladstone Commercial (GOOD) United States $0.725B 14.98
City Office REIT (CIO) Canada $0.644B 11.55
CorEnergy Infrastructure Trust (CORR) United States $0.600B 11.95
COREPOINT LODGE (CPLG) United States $0.559B 5.18
One Liberty Properties (OLP) United States $0.553B 13.63
Hersha Hospitality Trust (HT) United States $0.531B 6.53
Global Medical REIT (GMRE) United States $0.419B 15.59
Cedar Realty Trust (CDR) United States $0.306B 7.17
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.301B 6.77
Ashford Hospitality Trust Inc (AHT) United States $0.297B 2.40
Gladstone Land (LAND) United States $0.247B 22.14
Farmland Partners (FPI) United States $0.198B 41.88
Clipper Realty (CLPR) United States $0.170B 18.71
Highlands REIT (HHDS) United States $0.139B 0.00
Sotherly Hotels (SOHO) United States $0.095B 6.95
Global Self Storage (SELF) United States $0.035B 0.00
Medalist Diversified REIT (MDRR) United States $0.018B 0.00