Whitestone REIT - Stock Price History | WSR

Historical daily share price chart and data for Whitestone REIT since 2022 adjusted for splits. The latest closing stock price for Whitestone REIT as of August 15, 2022 is 11.12.
  • The all-time high Whitestone REIT stock closing price was 13.31 on April 20, 2022.
  • The Whitestone REIT 52-week high stock price is 13.66, which is 22.8% above the current share price.
  • The Whitestone REIT 52-week low stock price is 9.05, which is 18.6% below the current share price.
  • The average Whitestone REIT stock price for the last 52 weeks is 10.86.
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
2021 8.7882 7.0856 9.8601 7.0856 9.8601 33.31%
2020 7.1196 11.5167 12.0215 4.4926 7.3964 -37.17%
2019 10.8753 9.6070 12.3462 9.3832 11.7716 20.43%
2018 9.6836 10.5436 11.4646 7.5385 9.7744 -7.55%
2017 9.3305 9.6512 10.8317 7.7305 10.5729 9.17%
2016 8.6219 7.2615 10.5251 6.1234 9.6848 31.43%
2015 8.0121 8.6351 9.3775 6.5260 7.3689 -13.56%
2014 7.8944 7.0197 8.7169 7.0092 8.5251 22.31%
2013 7.5200 6.8940 8.8536 6.7252 6.9702 2.98%
2012 6.0810 5.4226 6.7687 5.3874 6.7687 29.12%
2011 5.3497 5.8911 6.0012 4.5218 5.2420 -11.62%
2010 5.1431 4.4359 5.9712 4.4040 5.9311 0.00%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $0.551B $0.125B
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 (AMT) United States $129.303B 28.31
Prologis (PLD) United States $101.609B 31.48
Crown Castle (CCI) United States $78.675B 25.20
Public Storage (PSA) United States $61.710B 24.09
Digital Realty Trust (DLR) United States $37.771B 20.09
Welltower (WELL) United States $37.539B 24.98
VICI Properties (VICI) United States $34.084B 19.55
Extra Space Storage Inc (EXR) United States $28.384B 26.83
Alexandria Real Estate Equities (ARE) United States $27.753B 21.08
Duke Realty (DRE) United States $24.971B 35.64
Ventas (VTR) United States $20.969B 17.66
Brookfield Infrastructure Partners LP (BIP) Bermuda $19.003B 16.27
W.P Carey (WPC) United States $16.953B 16.90
Iron Mountain (IRM) United States $15.699B 16.37
Healthpeak Properties (PEAK) United States $15.308B 16.89
Boston Properties (BXP) United States $14.123B 12.80
Rexford Industrial Realty (REXR) United States $11.605B 36.67
Life Storage (LSI) United States $11.440B 23.09
CubeSmart (CUBE) United States $11.359B 21.63
Medical Properties Trust (MPW) United States $10.015B 9.09
Americold Realty Trust (COLD) United States $8.741B 29.23
Omega Healthcare Investors (OHI) United States $7.857B 10.76
EastGroup Properties (EGP) United States $7.726B 26.99
First Industrial Realty Trust (FR) United States $7.301B 26.08
Kilroy Realty (KRC) United States $6.260B 12.28
Stag Industrial (STAG) United States $6.221B 16.30
Healthcare Realty Trust (HR) United States $6.034B 14.97
Vornado Realty Trust (VNO) United States $5.853B 9.72
National Storage Affiliates Trust (NSA) United States $5.267B 22.08
Ryman Hospitality Properties (RHP) United States $5.168B 20.55
Terreno Realty (TRNO) United States $4.982B 36.04
Cousins Properties (CUZ) United States $4.649B 11.16
Granite Real Estate (GRP.U) Canada $4.195B 19.46
Physicians Realty Trust (DOC) United States $4.110B 17.13
Douglas Emmett (DEI) United States $3.990B 11.52
Apple Hospitality REIT (APLE) United States $3.950B 12.78
Park Hotels & Resorts (PK) United States $3.746B 21.12
Highwoods Properties (HIW) United States $3.730B 8.95
SL Green Realty (SLG) United States $3.265B 7.39
OUTFRONT Media (OUT) United States $3.265B 10.02
Corporate Office Properties Trust (OFC) United States $3.129B 12.00
Equity Commonwealth (EQC) United States $3.028B 453.67
National Health Investors (NHI) United States $2.954B 14.48
JBG SMITH Properties (JBGS) United States $2.798B 19.11
Innovative Industrial Properties (IIPR) United States $2.754B 12.72
Pebblebrook Hotel Trust (PEB) United States $2.668B 19.33
Sunstone Hotel Investors (SHO) United States $2.507B 21.09
Four Corners Property Trust (FCPT) United States $2.370B 17.96
Hudson Pacific Properties (HPP) United States $2.186B 7.60
RLJ Lodging Trust (RLJ) United States $2.184B 14.28
CareTrust REIT (CTRE) United States $2.142B 14.62
DiamondRock Hospitality (DRH) United States $2.084B 14.32
Xenia Hotels & Resorts (XHR) United States $2.032B 14.81
InvenTrust Properties (IVT) United States $1.994B 21.58
Washington Real Estate Investment Trust (WRE) United States $1.893B 27.77
LTC Properties (LTC) United States $1.799B 19.74
Paramount (PGRE) United States $1.774B 8.20
Easterly Government Properties (DEA) United States $1.727B 14.41
Piedmont Office Realty Trust (PDM) United States $1.663B 6.67
Global Net Lease (GNL) United States $1.554B 8.61
Brandywine Realty Trust (BDN) United States $1.518B 6.32
Alexander & Baldwin Holdings (ALEX) United States $1.476B 19.15
Getty Realty (GTY) United States $1.416B 14.71
Empire State Realty Trust (ESRT) United States $1.371B 9.62
CoreCivic (CXW) United States $1.184B 6.14
NETSTREIT (NTST) United States $1.052B 19.35
Community Healthcare Trust (CHCT) United States $1.025B 17.08
Summit Hotel Properties (INN) United States $0.949B 11.53
Geo Group Inc (GEO) United States $0.853B 2.61
Plymouth Industrial REIT (PLYM) United States $0.848B 11.55
Farmland Partners (FPI) United States $0.812B 93.50
Global Medical REIT (GMRE) United States $0.801B 12.60
Universal Health Realty Income Trust (UHT) United States $0.774B 15.46
Chatham Lodging Trust (REIT) (CLDT) United States $0.668B 16.89
Orion Office REIT (ONL) United States $0.618B 0.00
Seritage Growth Properties (SRG) United States $0.611B 0.00
One Liberty Properties (OLP) United States $0.571B 13.67
City Office REIT (CIO) Canada $0.561B 9.11
Hersha Hospitality Trust (HT) United States $0.437B 11.87
CTO Realty Growth (CTO) United States $0.413B 8.21
Ashford Hospitality Trust Inc (AHT) United States $0.398B 9.53
Cedar Realty Trust (CDR) United States $0.395B 11.91
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.393B 4.66
Postal Realty Trust (PSTL) United States $0.312B 16.61
Alpine Income Property Trust (PINE) United States $0.220B 10.57
Clipper Realty (CLPR) United States $0.147B 21.76
Modiv (MDV) United States $0.119B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.037B 7.66
Alexander's (ALX) United States $0.000B 15.36