Whitestone Reit Stock Price History
| WSR Stock | USD 14.01 0.36 2.64% |
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 14.01, as last reported on the 7th of January, with the highest price reaching 14.01 and the lowest price hitting 13.68 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 appears to be very steady, given 3 months investment horizon. Whitestone REIT shows Sharpe Ratio of 0.22, which attests that the company had a 0.22 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Whitestone REIT, which you can use to evaluate the volatility of the company. Please utilize Whitestone REIT's Downside Deviation of 1.14, market risk adjusted performance of 1.41, and Mean Deviation of 0.9725 to validate if our risk estimates are consistent with your expectations.
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 01/07/2026, Price To Free Cash Flows Ratio is likely to grow to 11.55, while Price To Sales Ratio is likely to drop 2.36. 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 12.8158 | 50 Day MA 13.2434 | Beta 0.81 |
Whitestone | Build AI portfolio with Whitestone Stock |
Sharpe Ratio = 0.2173
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | WSR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Whitestone REIT is performing at about 17% 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 1.5846 | Enterprise Value Ebitda 11.7181 | Price Sales 4.5872 | Shares Float 44.9 M | Dividend Share 0.529 |
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 | January 6, 2026 | 14.01 |
| Lowest Price | October 10, 2025 | 11.38 |
Whitestone REIT January 7, 2026 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 | 1.09 | |
| Whitestone REIT Price Rate Of Daily Change | 1.03 | |
| Whitestone REIT Accumulation Distribution | 4,795 | |
| Whitestone REIT Price Action Indicator | 0.34 |
Whitestone REIT January 7, 2026 Stock Price Analysis
Whitestone Stock Price History Data
The price series of Whitestone REIT for the period between Thu, Oct 9, 2025 and Wed, Jan 7, 2026 has a statistical range of 2.63 with a coefficient of variation of 5.84. The daily prices for the period are distributed with arithmetic mean of 12.9. The median price for the last 90 days is 13.2. The company paid out dividends to its shareholders on 2026-03-16.| Open | High | Low | Close | Volume | ||
| 01/06/2026 | 13.70 | 14.01 | 13.68 | 14.01 | 203,559 | |
01/05/2026 | 13.70 | 13.76 | 13.60 | 13.65 | 120,280 | |
01/02/2026 | 13.75 | 13.91 | 13.57 | 13.81 | 158,001 | |
| 12/31/2025 | 13.91 | 13.95 | 13.72 | 13.89 | 231,775 | |
| 12/30/2025 | 13.91 | 13.95 | 13.83 | 13.90 | 175,300 | |
12/29/2025 | 13.69 | 13.90 | 13.69 | 13.90 | 175,454 | |
12/26/2025 | 13.73 | 13.76 | 13.69 | 13.72 | 125,368 | |
| 12/24/2025 | 13.63 | 13.77 | 13.58 | 13.70 | 103,797 | |
12/23/2025 | 13.45 | 13.68 | 13.45 | 13.63 | 124,239 | |
| 12/22/2025 | 13.68 | 13.73 | 13.48 | 13.49 | 138,394 | |
| 12/19/2025 | 13.61 | 13.74 | 13.60 | 13.60 | 196,061 | |
| 12/18/2025 | 13.73 | 13.77 | 13.63 | 13.66 | 224,943 | |
12/17/2025 | 13.59 | 13.77 | 13.59 | 13.73 | 181,923 | |
12/16/2025 | 13.65 | 13.68 | 13.54 | 13.60 | 244,300 | |
| 12/15/2025 | 13.60 | 13.67 | 13.53 | 13.60 | 223,010 | |
12/12/2025 | 13.49 | 13.58 | 13.42 | 13.52 | 142,609 | |
12/11/2025 | 13.53 | 13.60 | 13.44 | 13.47 | 191,367 | |
12/10/2025 | 13.32 | 13.49 | 13.30 | 13.46 | 237,700 | |
12/09/2025 | 13.05 | 13.41 | 13.00 | 13.33 | 153,117 | |
12/08/2025 | 13.25 | 13.25 | 13.08 | 13.08 | 176,167 | |
| 12/05/2025 | 13.27 | 13.31 | 13.18 | 13.22 | 140,437 | |
12/04/2025 | 13.20 | 13.33 | 13.20 | 13.24 | 197,600 | |
12/03/2025 | 13.22 | 13.33 | 13.18 | 13.26 | 153,755 | |
12/02/2025 | 13.19 | 13.25 | 13.08 | 13.20 | 198,200 | |
| 12/01/2025 | 13.18 | 13.26 | 13.10 | 13.10 | 141,760 | |
11/28/2025 | 13.32 | 13.34 | 13.24 | 13.25 | 93,600 | |
| 11/26/2025 | 13.25 | 13.56 | 13.25 | 13.32 | 383,900 | |
11/25/2025 | 13.11 | 13.45 | 13.11 | 13.30 | 250,557 | |
11/24/2025 | 13.33 | 13.36 | 13.12 | 13.12 | 329,990 | |
11/21/2025 | 13.19 | 13.43 | 13.15 | 13.35 | 193,042 | |
11/20/2025 | 13.18 | 13.24 | 13.11 | 13.16 | 150,278 | |
11/19/2025 | 13.03 | 13.10 | 12.89 | 13.08 | 229,162 | |
11/18/2025 | 13.28 | 13.28 | 13.05 | 13.07 | 224,676 | |
11/17/2025 | 13.35 | 13.39 | 13.07 | 13.12 | 203,136 | |
11/14/2025 | 13.21 | 13.32 | 13.10 | 13.30 | 127,261 | |
11/13/2025 | 13.15 | 13.30 | 13.09 | 13.21 | 229,010 | |
11/12/2025 | 13.32 | 13.40 | 13.13 | 13.13 | 213,470 | |
11/11/2025 | 13.44 | 13.52 | 13.30 | 13.31 | 151,872 | |
11/10/2025 | 13.30 | 13.45 | 13.24 | 13.35 | 282,841 | |
11/07/2025 | 13.27 | 13.35 | 13.24 | 13.30 | 214,689 | |
11/06/2025 | 13.07 | 13.32 | 13.02 | 13.22 | 272,975 | |
11/05/2025 | 13.25 | 13.25 | 12.96 | 13.07 | 312,310 | |
11/04/2025 | 13.71 | 13.85 | 13.02 | 13.14 | 498,712 | |
11/03/2025 | 12.39 | 12.53 | 12.28 | 12.52 | 219,907 | |
10/31/2025 | 12.77 | 12.77 | 12.43 | 12.45 | 304,181 | |
10/30/2025 | 12.40 | 12.93 | 12.26 | 12.86 | 373,001 | |
10/29/2025 | 11.99 | 12.09 | 11.83 | 11.96 | 251,617 | |
| 10/28/2025 | 12.09 | 12.09 | 11.90 | 12.06 | 252,525 | |
10/27/2025 | 12.13 | 12.18 | 12.03 | 12.15 | 154,513 | |
10/24/2025 | 12.09 | 12.15 | 12.03 | 12.12 | 151,132 | |
10/23/2025 | 12.07 | 12.09 | 11.95 | 12.07 | 163,648 | |
10/22/2025 | 12.01 | 12.09 | 11.94 | 12.07 | 176,498 | |
10/21/2025 | 11.98 | 12.06 | 11.92 | 11.98 | 155,174 | |
10/20/2025 | 11.86 | 12.00 | 11.77 | 11.99 | 168,995 | |
10/17/2025 | 11.75 | 11.84 | 11.70 | 11.82 | 158,748 | |
10/16/2025 | 11.90 | 11.90 | 11.72 | 11.75 | 142,841 | |
10/15/2025 | 11.81 | 12.00 | 11.81 | 11.90 | 150,821 | |
10/14/2025 | 11.59 | 11.81 | 11.55 | 11.79 | 174,272 | |
10/13/2025 | 11.41 | 11.70 | 11.37 | 11.67 | 264,192 | |
10/10/2025 | 11.60 | 11.64 | 11.35 | 11.38 | 192,025 | |
10/09/2025 | 11.64 | 11.71 | 11.50 | 11.54 | 137,962 |
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 | 59 M | 62 M | |
| Net Income Applicable To Common Shares | 42.4 M | 44.5 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 Premium Stories Now
Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
| 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 | 0.1249 | |||
| Jensen Alpha | 0.2214 | |||
| Total Risk Alpha | 0.0601 | |||
| Sortino Ratio | 0.1319 | |||
| Treynor Ratio | 1.4 |
| 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.