Whitestone Reit Stock Price History

WSR Stock  USD 14.36  0.13  0.90%   
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 14.36, as last reported on the 19th of March, with the highest price reaching 14.56 and the lowest price hitting 14.19 during the day.
IPO Date
26th of August 2010
200 Day MA
13.7158
50 Day MA
13.6288
Beta
1.286
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Whitestone Stock, it is important to understand the factors that can impact its price. Currently, Whitestone REIT is very steady. Whitestone REIT shows Sharpe Ratio of 0.0419, which attests that the company had a 0.0419 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Whitestone REIT, which you can use to evaluate the volatility of the company. Please check out Whitestone REIT's Downside Deviation of 1.43, market risk adjusted performance of 0.4273, and Mean Deviation of 1.02 to validate if the risk estimate we provide is consistent with the expected return of 0.0518%.
  
At this time, Whitestone REIT's Stock Based Compensation To Revenue is relatively stable compared to the past year. . At this time, Whitestone REIT's Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 03/19/2025, Price To Free Cash Flows Ratio is likely to grow to 12.77, while Price To Sales Ratio is likely to drop 2.37. Whitestone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0419

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashWSRAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.23
  actual daily
10
90% 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
3
97% of assets perform better
Based on monthly moving average Whitestone REIT is performing at about 3% of its full potential. 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 it to a well-diversified portfolio.
Price Book
1.6567
Enterprise Value Ebitda
12.6641
Price Sales
4.7809
Shares Float
44.6 M
Dividend Share
0.503

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 PriceMarch 18, 202514.49
Lowest PriceJanuary 13, 202513.16

Whitestone REIT March 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(0.35)
Whitestone REIT Price Rate Of Daily Change 0.99 
Whitestone REIT Accumulation Distribution 6,674 
Whitestone REIT Price Action Indicator(0.08)

Whitestone REIT March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Whitestone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Whitestone REIT intraday prices and daily technical indicators to check the level of noise trading in Whitestone Stock and then apply it to test your longer-term investment strategies against Whitestone.

Whitestone Stock Price History Data

The price series of Whitestone REIT for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 1.91 with a coefficient of variation of 3.39. The daily prices for the period are distributed with arithmetic mean of 13.75. The median price for the last 90 days is 13.58. The company paid out dividends to its shareholders on 2025-04-01.
OpenHighLowCloseVolume
03/19/2025 14.51  14.56  14.19  14.36  262,636 
03/18/2025 14.45  14.51  14.30  14.49  289,541 
03/17/2025 14.37  14.50  14.27  14.32  290,760 
03/14/2025 14.33  14.48  14.04  14.48  240,762 
03/13/2025 14.32  14.45  14.17  14.30  329,628 
03/12/2025 14.09  14.37  13.91  14.34  330,167 
03/11/2025 14.20  14.34  13.87  14.09  372,722 
03/10/2025 14.27  14.32  13.99  14.25  350,279 
03/07/2025 13.75  14.28  13.68  14.26  446,612 
03/06/2025 13.61  13.83  13.47  13.73  258,528 
03/05/2025 13.92  14.09  13.69  13.75  297,324 
03/04/2025 13.75  14.38  13.75  14.05  586,010 
03/03/2025 13.51  13.66  13.46  13.58  264,184 
02/28/2025 13.40  13.60  13.38  13.58  262,983 
02/27/2025 13.28  13.36  13.23  13.34  181,884 
02/26/2025 13.33  13.39  13.19  13.27  141,703 
02/25/2025 13.38  13.46  13.33  13.36  254,794 
02/24/2025 13.25  13.41  13.22  13.31  134,595 
02/21/2025 13.52  13.52  13.19  13.28  270,648 
02/20/2025 13.28  13.51  13.28  13.41  169,418 
02/19/2025 13.31  13.42  13.26  13.35  285,351 
02/18/2025 13.47  13.52  13.34  13.38  135,862 
02/14/2025 13.74  13.77  13.52  13.53  120,752 
02/13/2025 13.58  13.73  13.53  13.70  138,569 
02/12/2025 13.42  13.62  13.42  13.59  147,540 
02/11/2025 13.42  13.63  13.36  13.62  130,521 
02/10/2025 13.45  13.49  13.31  13.43  116,249 
02/07/2025 13.49  13.49  13.26  13.45  293,891 
02/06/2025 13.54  13.54  13.39  13.49  159,923 
02/05/2025 13.47  13.55  13.41  13.50  149,393 
02/04/2025 13.16  13.39  13.10  13.36  126,163 
02/03/2025 13.03  13.29  12.93  13.24  199,733 
01/31/2025 13.24  13.39  13.19  13.31  203,469 
01/30/2025 13.41  13.42  13.19  13.31  188,855 
01/29/2025 13.33  13.41  13.14  13.23  128,031 
01/28/2025 13.35  13.64  13.31  13.39  211,964 
01/27/2025 13.26  13.65  13.26  13.43  170,407 
01/24/2025 13.32  13.36  13.16  13.30  267,741 
01/23/2025 13.23  13.40  13.19  13.40  132,187 
01/22/2025 13.42  13.42  13.18  13.27  241,133 
01/21/2025 13.38  13.54  13.38  13.49  110,205 
01/17/2025 13.53  13.65  13.29  13.32  199,481 
01/16/2025 13.20  13.53  13.19  13.49  183,480 
01/15/2025 13.50  13.54  13.19  13.23  174,245 
01/14/2025 13.19  13.26  13.03  13.23  194,960 
01/13/2025 13.10  13.18  12.96  13.16  252,858 
01/10/2025 13.17  13.22  12.98  13.18  196,483 
01/08/2025 13.49  13.57  13.42  13.44  125,767 
01/07/2025 13.72  13.77  13.38  13.58  245,760 
01/06/2025 13.92  14.00  13.69  13.70  224,314 
01/03/2025 13.94  14.13  13.94  14.11  145,369 
01/02/2025 14.09  14.16  13.81  13.94  174,768 
12/31/2024 14.00  14.15  13.93  14.03  169,878 
12/30/2024 13.86  14.07  13.78  13.96  179,334 
12/27/2024 13.98  14.15  13.87  13.87  122,936 
12/26/2024 13.95  14.11  13.95  14.06  114,285 
12/24/2024 13.87  14.02  13.81  14.01  70,193 
12/23/2024 14.14  14.17  13.84  13.88  234,891 
12/20/2024 13.90  14.35  13.88  14.12  729,801 
12/19/2024 14.48  14.54  14.11  14.11  269,552 
12/18/2024 15.07  15.21  14.39  14.40  373,151 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding51.3 M53.9 M
Net Income Applicable To Common Shares40.6 M42.6 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.
A focus of Whitestone REIT technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Whitestone REIT trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Theme Ratings Now

   

Theme Ratings

Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
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.

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.