Whitestone Reit Stock Price History
| WSR Stock | USD 12.44 0.08 0.64% |
Below is the normalized historical share price chart for Whitestone REIT extending back to August 26, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Whitestone REIT stands at 12.44, as last reported on the 19th of July, with the highest price reaching 12.59 and the lowest price hitting 12.37 during the day.
If you're considering investing in Whitestone Stock, it is important to understand the factors that can impact its price. Whitestone REIT shows Sharpe Ratio of -0.037, which attests that the company had a -0.037 % return per unit of risk over the last 3 months. Whitestone REIT exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Whitestone REIT's Standard Deviation of 1.3, mean deviation of 0.9763, and Market Risk Adjusted Performance of (0.10) to validate the risk estimate we provide.
At this time, Whitestone REIT's Common Stock Total Equity is relatively stable compared to the past year. As of 07/19/2025, Common Stock Shares Outstanding is likely to grow to about 53.9 M, while Liabilities And Stockholders Equity is likely to drop slightly above 648.9 M. . At this time, Whitestone REIT's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 07/19/2025, Price To Free Cash Flows Ratio is likely to grow to 12.83, while Price To Sales Ratio is likely to drop 2.34. Whitestone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of August 2010 | 200 Day MA 13.5472 | 50 Day MA 12.485 | Beta 0.903 |
Whitestone | Build AI portfolio with Whitestone Stock |
Sharpe Ratio = -0.037
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | WSR |
Estimated Market Risk
| 1.32 actual daily | 11 89% of assets are more volatile |
Expected Return
| -0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.04 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Whitestone REIT is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Whitestone REIT by adding Whitestone REIT to a well-diversified portfolio.
Price Book 1.4595 | Enterprise Value Ebitda 12.5004 | Price Sales 4.1601 | Shares Float 44.7 M | Dividend Share 0.506 |
Whitestone REIT Stock Price History Chart
There are several ways to analyze Whitestone Stock price data. The simplest method is using a basic Whitestone candlestick price chart, which shows Whitestone REIT price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 22, 2025 | 13.09 |
| Lowest Price | May 23, 2025 | 11.97 |
Whitestone REIT July 19, 2025 Stock Price Synopsis
Various analyses of Whitestone REIT's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Whitestone Stock. It can be used to describe the percentage change in the price of Whitestone REIT from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Whitestone Stock.| Whitestone REIT Price Daily Balance Of Power | (0.36) | |
| Whitestone REIT Price Rate Of Daily Change | 0.99 | |
| Whitestone REIT Accumulation Distribution | 2,643 | |
| Whitestone REIT Price Action Indicator | (0.08) |
Whitestone REIT July 19, 2025 Stock Price Analysis
Whitestone Stock Price History Data
The price series of Whitestone REIT for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.15 with a coefficient of variation of 2.27. The daily prices for the period are distributed with arithmetic mean of 12.54. The median price for the last 90 days is 12.51. The company paid out dividends to its shareholders on 2025-07-01.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 12.58 | 12.59 | 12.37 | 12.44 | 151,229 | |
07/17/2025 | 12.51 | 12.67 | 12.51 | 12.52 | 196,589 | |
07/16/2025 | 12.41 | 12.59 | 12.41 | 12.56 | 369,104 | |
07/15/2025 | 12.71 | 12.71 | 12.35 | 12.36 | 192,100 | |
07/14/2025 | 12.69 | 12.80 | 12.64 | 12.77 | 153,418 | |
07/11/2025 | 12.60 | 12.76 | 12.52 | 12.72 | 158,000 | |
07/10/2025 | 12.58 | 12.83 | 12.54 | 12.71 | 263,558 | |
07/09/2025 | 12.60 | 12.68 | 12.52 | 12.62 | 186,500 | |
07/08/2025 | 12.52 | 12.77 | 12.50 | 12.62 | 289,800 | |
| 07/07/2025 | 12.64 | 12.83 | 12.48 | 12.60 | 326,083 | |
| 07/03/2025 | 12.70 | 12.81 | 12.67 | 12.74 | 132,060 | |
07/02/2025 | 12.60 | 12.74 | 12.48 | 12.72 | 236,607 | |
07/01/2025 | 12.39 | 12.69 | 12.35 | 12.54 | 239,000 | |
| 06/30/2025 | 12.48 | 12.48 | 12.29 | 12.44 | 282,400 | |
06/27/2025 | 12.50 | 12.55 | 12.33 | 12.48 | 785,000 | |
06/26/2025 | 12.17 | 12.50 | 12.16 | 12.49 | 410,100 | |
06/25/2025 | 12.44 | 12.45 | 12.15 | 12.16 | 239,047 | |
06/24/2025 | 12.53 | 12.60 | 12.44 | 12.48 | 226,806 | |
06/23/2025 | 12.25 | 12.54 | 12.25 | 12.53 | 305,674 | |
06/20/2025 | 12.42 | 12.49 | 12.20 | 12.24 | 418,679 | |
| 06/18/2025 | 12.23 | 12.49 | 12.23 | 12.36 | 278,159 | |
| 06/17/2025 | 12.20 | 12.40 | 12.03 | 12.28 | 266,948 | |
06/16/2025 | 12.44 | 12.49 | 12.15 | 12.20 | 273,818 | |
06/13/2025 | 12.31 | 12.37 | 12.17 | 12.36 | 228,328 | |
06/12/2025 | 12.38 | 12.45 | 12.32 | 12.38 | 189,392 | |
06/11/2025 | 12.54 | 12.58 | 12.39 | 12.40 | 169,552 | |
| 06/10/2025 | 12.46 | 12.59 | 12.39 | 12.51 | 129,613 | |
06/09/2025 | 12.26 | 12.44 | 12.19 | 12.42 | 161,501 | |
06/06/2025 | 12.33 | 12.41 | 12.18 | 12.27 | 188,828 | |
06/05/2025 | 12.26 | 12.26 | 12.02 | 12.22 | 174,143 | |
06/04/2025 | 12.22 | 12.26 | 12.16 | 12.20 | 192,146 | |
06/03/2025 | 12.26 | 12.35 | 12.19 | 12.25 | 143,555 | |
| 06/02/2025 | 12.24 | 12.37 | 12.06 | 12.34 | 274,753 | |
05/30/2025 | 12.25 | 12.30 | 12.17 | 12.23 | 213,381 | |
05/29/2025 | 12.06 | 12.27 | 12.04 | 12.26 | 225,975 | |
05/28/2025 | 12.26 | 12.30 | 12.02 | 12.06 | 211,043 | |
05/27/2025 | 12.11 | 12.29 | 11.97 | 12.22 | 209,863 | |
05/23/2025 | 11.97 | 12.21 | 11.87 | 11.97 | 241,355 | |
05/22/2025 | 12.18 | 12.26 | 12.01 | 12.03 | 250,856 | |
05/21/2025 | 12.39 | 12.40 | 12.16 | 12.17 | 191,874 | |
05/20/2025 | 12.52 | 12.60 | 12.49 | 12.52 | 153,562 | |
05/19/2025 | 12.53 | 12.60 | 12.47 | 12.58 | 152,708 | |
05/16/2025 | 12.64 | 12.66 | 12.58 | 12.64 | 248,263 | |
05/15/2025 | 12.29 | 12.68 | 12.26 | 12.62 | 259,750 | |
| 05/14/2025 | 12.46 | 12.47 | 12.19 | 12.24 | 243,344 | |
05/13/2025 | 12.73 | 12.78 | 12.46 | 12.49 | 268,575 | |
05/12/2025 | 12.70 | 12.75 | 12.43 | 12.64 | 296,680 | |
05/09/2025 | 12.55 | 12.56 | 12.37 | 12.50 | 292,424 | |
05/08/2025 | 12.51 | 12.61 | 12.37 | 12.57 | 278,104 | |
05/07/2025 | 12.69 | 12.77 | 12.37 | 12.48 | 660,272 | |
05/06/2025 | 12.59 | 12.75 | 12.44 | 12.67 | 275,663 | |
05/05/2025 | 12.51 | 12.60 | 12.43 | 12.49 | 299,750 | |
05/02/2025 | 12.61 | 12.78 | 12.51 | 12.63 | 298,824 | |
05/01/2025 | 12.47 | 12.60 | 11.69 | 12.45 | 612,636 | |
| 04/30/2025 | 12.92 | 12.97 | 12.67 | 12.90 | 245,391 | |
04/29/2025 | 12.99 | 13.10 | 12.93 | 12.95 | 167,486 | |
04/28/2025 | 12.94 | 13.11 | 12.90 | 13.09 | 143,135 | |
04/25/2025 | 12.96 | 13.00 | 12.79 | 12.99 | 118,605 | |
04/24/2025 | 13.05 | 13.06 | 12.89 | 13.00 | 156,891 | |
04/23/2025 | 13.18 | 13.27 | 12.98 | 13.06 | 218,628 | |
04/22/2025 | 13.02 | 13.17 | 12.92 | 13.09 | 208,659 |
About Whitestone REIT Stock history
Whitestone REIT investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Whitestone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Whitestone REIT will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Whitestone REIT stock prices may prove useful in developing a viable investing in Whitestone REIT
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 51.3 M | 53.9 M | |
| Net Income Applicable To Common Shares | 40.6 M | 42.6 M |
Whitestone REIT Stock Technical Analysis
Whitestone REIT technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bonds Directory Now
Bonds DirectoryFind actively traded corporate debentures issued by US companies |
| All Next | Launch Module |
Whitestone REIT Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Whitestone REIT's price direction in advance. Along with the technical and fundamental analysis of Whitestone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Whitestone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.03) | |||
| Jensen Alpha | (0.14) | |||
| Total Risk Alpha | (0.24) | |||
| Treynor Ratio | (0.11) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Whitestone Stock Analysis
When running Whitestone REIT's price analysis, check to measure Whitestone REIT's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Whitestone REIT is operating at the current time. Most of Whitestone REIT's value examination focuses on studying past and present price action to predict the probability of Whitestone REIT's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Whitestone REIT's price. Additionally, you may evaluate how the addition of Whitestone REIT to your portfolios can decrease your overall portfolio volatility.