Whitestone Reit Stock Price History

WSR Stock  USD 13.57  0.18  1.31%   
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 13.57, as last reported on the 16th of February 2025, with the highest price reaching 13.82 and the lowest price hitting 13.56 during the day.
IPO Date
26th of August 2010
200 Day MA
13.5667
50 Day MA
13.8734
Beta
1.26
 
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. Whitestone REIT shows Sharpe Ratio of -0.0642, which attests that the company had a -0.0642 % return per unit of risk over the last 3 months. Whitestone REIT exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Whitestone REIT's Market Risk Adjusted Performance of (0.53), mean deviation of 0.9321, and Standard Deviation of 1.25 to validate the risk estimate we provide.
  
At this time, Whitestone REIT's Stock Based Compensation To Revenue is relatively stable compared to the past year. . As of 02/16/2025, Price To Free Cash Flows Ratio is likely to grow to 12.08, while Price To Sales Ratio is likely to drop 2.31. Whitestone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0642

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsWSR

Estimated Market Risk

 1.25
  actual daily
11
89% of assets are more volatile

Expected Return

 -0.08
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  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
1.6382
Enterprise Value Ebitda
14.5454
Price Sales
4.6578
Shares Float
44.5 M
Dividend Share
0.488

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 PriceDecember 17, 202415.12
Lowest PriceJanuary 13, 202513.21

Whitestone REIT February 16, 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(0.69)
Whitestone REIT Price Rate Of Daily Change 0.99 
Whitestone REIT Price Action Indicator(0.21)

Whitestone REIT February 16, 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 Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 1.91 with a coefficient of variation of 3.63. The daily prices for the period are distributed with arithmetic mean of 13.97. The median price for the last 90 days is 14.08. The company paid out dividends to its shareholders on 2025-03-03.
OpenHighLowCloseVolume
02/16/2025
 13.79  13.82  13.56  13.57 
02/14/2025 13.79  13.82  13.56  13.57  120,800 
02/13/2025 13.63  13.78  13.58  13.75  138,550 
02/12/2025 13.46  13.67  13.46  13.64  147,500 
02/11/2025 13.46  13.67  13.41  13.67  130,519 
02/10/2025 13.49  13.53  13.35  13.47  116,249 
02/07/2025 13.53  13.53  13.30  13.49  293,891 
02/06/2025 13.58  13.58  13.43  13.53  159,913 
02/05/2025 13.51  13.60  13.45  13.54  149,393 
02/04/2025 13.20  13.43  13.14  13.40  126,163 
02/03/2025 13.07  13.33  12.97  13.28  199,733 
01/31/2025 13.29  13.43  13.24  13.36  203,469 
01/30/2025 13.45  13.46  13.24  13.36  188,855 
01/29/2025 13.37  13.45  13.19  13.28  128,031 
01/28/2025 13.39  13.68  13.35  13.43  211,964 
01/27/2025 13.31  13.70  13.31  13.47  170,407 
01/24/2025 13.36  13.40  13.21  13.35  267,741 
01/23/2025 13.28  13.44  13.24  13.44  132,187 
01/22/2025 13.46  13.46  13.23  13.32  241,133 
01/21/2025 13.42  13.58  13.42  13.53  110,205 
01/17/2025 13.57  13.69  13.34  13.37  199,481 
01/16/2025 13.25  13.57  13.24  13.53  183,480 
01/15/2025 13.54  13.59  13.24  13.28  174,245 
01/14/2025 13.24  13.31  13.08  13.28  194,960 
01/13/2025 13.15  13.23  13.01  13.21  252,858 
01/10/2025 13.22  13.27  13.03  13.23  196,483 
01/08/2025 13.53  13.61  13.47  13.48  125,767 
01/07/2025 13.76  13.81  13.42  13.62  245,760 
01/06/2025 13.96  14.04  13.73  13.74  224,314 
01/03/2025 13.98  14.17  13.98  14.15  145,369 
01/02/2025 14.13  14.20  13.85  13.98  174,768 
12/31/2024 14.05  14.20  13.98  14.08  169,878 
12/30/2024 13.91  14.12  13.83  14.01  179,334 
12/27/2024 14.03  14.20  13.91  13.92  122,936 
12/26/2024 14.00  14.16  14.00  14.11  114,285 
12/24/2024 13.92  14.07  13.86  14.06  70,193 
12/23/2024 14.19  14.22  13.89  13.93  234,891 
12/20/2024 13.95  14.40  13.93  14.17  729,801 
12/19/2024 14.52  14.58  14.16  14.16  269,552 
12/18/2024 15.12  15.26  14.44  14.45  373,151 
12/17/2024 15.01  15.19  14.94  15.12  260,902 
12/16/2024 14.59  15.09  14.59  15.09  490,175 
12/13/2024 14.31  14.58  14.23  14.54  417,849 
12/12/2024 14.30  14.48  14.30  14.34  122,472 
12/11/2024 14.41  14.44  14.29  14.32  173,272 
12/10/2024 14.21  14.40  14.04  14.29  211,791 
12/09/2024 14.32  14.35  14.20  14.28  211,825 
12/06/2024 14.47  14.47  14.22  14.23  166,210 
12/05/2024 14.40  14.47  14.27  14.47  224,250 
12/04/2024 14.35  14.35  14.20  14.30  195,268 
12/03/2024 14.41  14.41  14.15  14.32  227,656 
12/02/2024 14.61  14.61  14.32  14.39  236,580 
11/29/2024 14.86  14.86  14.57  14.58  127,231 
11/27/2024 14.81  14.87  14.73  14.74  246,075 
11/26/2024 14.65  14.85  14.64  14.70  207,362 
11/25/2024 14.64  14.74  14.62  14.70  249,658 
11/22/2024 14.59  14.62  14.52  14.59  201,928 
11/21/2024 14.32  14.52  14.29  14.52  183,378 
11/20/2024 14.39  14.39  14.15  14.30  199,081 
11/19/2024 14.32  14.47  14.29  14.45  226,221 
11/18/2024 14.06  14.43  14.06  14.32  223,218 

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 Outstanding58.4 M61.4 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 Bond Analysis Now

   

Bond Analysis

Evaluate and analyze corporate bonds as a potential investment for your portfolios.
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.