Whitestone REIT (WSR)
14.66
+0.22
(+1.56%)
USD |
NYSE |
Nov 21, 16:00
14.66
0.00 (0.00%)
After-Hours: 20:00
Whitestone REIT Price: 14.66 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 14.51 | 14.53 | 14.28 | 14.43 | 199081.0 |
| Nov 19, 2024 | 14.45 | 14.60 | 14.42 | 14.59 | 226221.0 |
| Nov 18, 2024 | 14.19 | 14.57 | 14.19 | 14.45 | 223218.0 |
| Nov 15, 2024 | 14.33 | 14.34 | 14.14 | 14.34 | 193938.0 |
| Nov 14, 2024 | 14.56 | 14.60 | 14.19 | 14.25 | 217283.0 |
| Nov 13, 2024 | 14.74 | 14.80 | 14.50 | 14.56 | 199508.0 |
| Nov 12, 2024 | 14.70 | 14.78 | 14.54 | 14.62 | 304751.0 |
| Nov 11, 2024 | 14.45 | 14.68 | 14.35 | 14.66 | 314474.0 |
| Nov 08, 2024 | 14.37 | 14.47 | 14.30 | 14.44 | 262280.0 |
| Nov 07, 2024 | 14.32 | 14.48 | 14.22 | 14.29 | 204273.0 |
| Nov 06, 2024 | 14.50 | 14.65 | 14.08 | 14.31 | 507730.0 |
| Nov 05, 2024 | 13.91 | 14.12 | 13.82 | 14.10 | 233997.0 |
| Nov 04, 2024 | 13.59 | 14.06 | 13.59 | 13.96 | 295654.0 |
| Nov 01, 2024 | 13.81 | 13.82 | 13.59 | 13.64 | 334875.0 |
| Oct 31, 2024 | 13.95 | 14.00 | 13.55 | 13.78 | 432328.0 |
| Oct 30, 2024 | 14.10 | 14.22 | 13.90 | 14.05 | 303847.0 |
| Oct 29, 2024 | 14.16 | 14.25 | 14.14 | 14.16 | 137486.0 |
| Oct 28, 2024 | 14.26 | 14.35 | 14.26 | 14.28 | 109781.0 |
| Oct 25, 2024 | 14.36 | 14.37 | 14.17 | 14.17 | 105830.0 |
| Oct 24, 2024 | 14.15 | 14.32 | 14.15 | 14.28 | 174960.0 |
| Oct 23, 2024 | 14.01 | 14.18 | 13.94 | 14.18 | 161369.0 |
| Oct 22, 2024 | 14.14 | 14.22 | 14.04 | 14.05 | 114000.0 |
| Oct 21, 2024 | 14.42 | 14.43 | 14.07 | 14.19 | 308489.0 |
| Oct 18, 2024 | 14.40 | 14.54 | 14.34 | 14.49 | 192983.0 |
| Oct 17, 2024 | 14.41 | 14.46 | 14.27 | 14.39 | 203756.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.05
Minimum
Apr 06 2020
14.66
Maximum
Nov 11 2024
10.14
Average
9.88
Median
Nov 11 2021
Price Benchmarks
| CoStar Group Inc | 77.01 |
| New Concept Energy Inc | 1.20 |
| Gyrodyne LLC | 9.28 |
| InnSuites Hospitality Trust | 2.03 |
| Power REIT | 1.08 |
Price Related Metrics
| PE Ratio | 35.74 |
| PS Ratio | 4.955 |
| Price to Book Value | 1.769 |
| Price to Free Cash Flow | 14.51 |
| Earnings Yield | 2.80% |
| Market Cap | 742.22M |
| Operating PE Ratio | 15.34 |
| Normalized PE Ratio | 59.08 |