Whitestone REIT (WSR)
11.58
-0.20
(-1.70%)
USD |
NYSE |
May 03, 16:00
11.59
+0.01
(+0.09%)
Pre-Market: 20:00
Whitestone REIT Price: 11.58 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 11.90 | 11.91 | 11.37 | 11.58 | 428525.0 |
May 02, 2024 | 11.81 | 11.81 | 11.55 | 11.78 | 374137.0 |
May 01, 2024 | 11.48 | 11.76 | 11.43 | 11.60 | 355835.0 |
Apr 30, 2024 | 11.42 | 11.61 | 11.38 | 11.50 | 244782.0 |
Apr 29, 2024 | 11.40 | 11.49 | 11.38 | 11.48 | 174777.0 |
Apr 26, 2024 | 11.41 | 11.46 | 11.33 | 11.37 | 196559.0 |
Apr 25, 2024 | 11.27 | 11.40 | 11.23 | 11.38 | 251110.0 |
Apr 24, 2024 | 11.45 | 11.46 | 11.31 | 11.38 | 150965.0 |
Apr 23, 2024 | 11.37 | 11.55 | 11.33 | 11.50 | 154101.0 |
Apr 22, 2024 | 11.24 | 11.36 | 11.19 | 11.33 | 200597.0 |
Apr 19, 2024 | 10.96 | 11.24 | 10.96 | 11.22 | 221741.0 |
Apr 18, 2024 | 10.84 | 11.02 | 10.80 | 10.94 | 259428.0 |
Apr 17, 2024 | 10.87 | 10.94 | 10.79 | 10.81 | 196396.0 |
Apr 16, 2024 | 10.94 | 10.94 | 10.80 | 10.86 | 173326.0 |
Apr 15, 2024 | 11.00 | 11.06 | 10.76 | 10.96 | 260487.0 |
Apr 12, 2024 | 11.05 | 11.12 | 10.87 | 10.96 | 232496.0 |
Apr 11, 2024 | 11.19 | 11.24 | 11.06 | 11.12 | 351226.0 |
Apr 10, 2024 | 11.48 | 11.50 | 11.06 | 11.14 | 540093.0 |
Apr 09, 2024 | 11.78 | 11.84 | 11.62 | 11.74 | 336843.0 |
Apr 08, 2024 | 11.57 | 11.80 | 11.55 | 11.76 | 244599.0 |
Apr 05, 2024 | 11.61 | 11.68 | 11.51 | 11.51 | 187431.0 |
Apr 04, 2024 | 11.83 | 11.89 | 11.62 | 11.65 | 199378.0 |
Apr 03, 2024 | 11.79 | 11.81 | 11.65 | 11.75 | 272441.0 |
Apr 02, 2024 | 12.13 | 12.13 | 11.76 | 11.78 | 504146.0 |
Apr 01, 2024 | 12.56 | 12.56 | 12.18 | 12.22 | 322406.0 |
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
14.48
Maximum
Oct 30 2019
10.10
Average
9.88
Median
Nov 11 2021
Price Benchmarks
CoStar Group Inc | 91.23 |
Digital Realty Trust Inc | 147.00 |
Extra Space Storage Inc | 141.87 |
Ventas Inc | 46.79 |
LTC Properties Inc | 33.45 |
Price Related Metrics
PE Ratio | 24.12 |
PS Ratio | 3.951 |
Price to Book Value | 1.372 |
Price to Free Cash Flow | 10.90 |
Earnings Yield | 4.15% |
Market Cap | 578.53M |
Operating PE Ratio | 12.35 |
Normalized PE Ratio | 56.63 |