Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.292 8.336 8.084 8.106 724,086 -0.22(-2.65%)
Oct 28, 2021 8.353 8.398 8.221 8.327 644,073 -0.03(-0.32%)
Oct 27, 2021 8.795 8.724 8.283 8.353 793,931 -0.27(-3.17%)
Oct 26, 2021 8.777 8.627 8.627 557,694 -0.12(-1.41%)
Oct 25, 2021 8.698 8.777 8.609 8.751 346,170 +0.05(+0.61%)
Oct 22, 2021 8.760 8.799 8.698 8.698 307,251 -0.08(-0.91%)
Oct 21, 2021 8.839 8.883 8.698 8.777 361,785 -0.06(-0.70%)
Oct 20, 2021 8.733 8.971 8.715 8.839 401,500 +0.10(+1.11%)
Oct 19, 2021 8.963 8.998 8.724 8.742 474,355 -0.21(-2.37%)
Oct 18, 2021 8.945 9.007 8.874 8.954 385,604 -0.05(-0.59%)
Oct 15, 2021 9.095 9.161 9.007 9.007 499,513 +0.01(+0.10%)
Oct 14, 2021 9.077 9.108 8.936 8.998 348,757 +0.01(+0.10%)
Oct 13, 2021 8.954 9.007 8.830 8.989 319,296 +0.04(+0.39%)
Oct 12, 2021 8.848 9.011 8.804 8.954 325,224 +0.11(+1.30%)
Oct 11, 2021 8.733 8.852 8.675 8.839 266,346 +0.15(+1.73%)
Oct 08, 2021 8.777 8.901 8.654 8.689 543,617 -0.09(-1.01%)
Oct 07, 2021 8.848 8.879 8.737 8.777 454,617 +0.04(+0.51%)
Oct 06, 2021 8.795 8.821 8.548 8.733 580,413 -0.14(-1.59%)
Oct 05, 2021 8.848 8.892 8.662 8.874 516,487 +0.04(+0.40%)
Oct 04, 2021 8.821 8.892 8.751 8.839 431,947 +0.01(+0.10%)
Oct 01, 2021 8.636 8.914 8.625 8.830 582,668 +0.23(+2.63%)
Sep 30, 2021 8.745 8.789 8.508 8.604 626,416 -0.11(-1.21%)
Sep 29, 2021 8.719 8.771 8.595 8.710 391,766 +0.04(+0.51%)
Sep 28, 2021 8.789 8.859 8.657 8.666 475,856 -0.14(-1.60%)
Sep 27, 2021 8.798 8.987 8.780 8.807 443,384 +0.04(+0.50%)
Sep 24, 2021 8.947 9.018 8.763 8.763 359,393 -0.24(-2.64%)
Sep 23, 2021 8.895 9.022 8.868 9.000 601,038 +0.12(+1.39%)
Sep 22, 2021 8.807 8.961 8.807 8.877 693,283 +0.11(+1.20%)
Sep 21, 2021 8.798 8.886 8.736 8.771 632,127 +0.04(+0.40%)
Sep 20, 2021 8.578 8.789 8.516 8.736 953,954 +0.06(+0.71%)
Sep 17, 2021 8.798 8.908 8.675 8.675 2,433,044 -0.05(-0.60%)
Sep 16, 2021 8.727 8.758 8.587 8.727 700,740 +0.04(+0.51%)
Sep 15, 2021 8.613 8.736 8.587 8.683 954,829 +0.08(+0.92%)
Sep 14, 2021 8.675 8.710 8.512 8.604 666,783 +0.01(+0.10%)
Sep 13, 2021 8.525 8.745 8.314 8.595 1,056,346 +0.09(+1.03%)
Sep 10, 2021 8.675 8.710 8.481 8.508 905,787 -0.11(-1.33%)
Sep 09, 2021 8.666 8.719 8.595 8.622 630,570 -0.08(-0.91%)
Sep 08, 2021 8.543 8.701 8.516 8.701 532,290 +0.11(+1.33%)
Sep 07, 2021 8.622 8.732 8.516 8.587 508,520 -0.05(-0.61%)
Sep 03, 2021 8.648 8.648 8.481 8.639 545,931 -0.04(-0.41%)
Sep 02, 2021 8.666 8.727 8.587 8.675 624,551 -0.03(-0.30%)
Sep 01, 2021 8.719 8.789 8.578 8.701 511,213 +0.10(+1.19%)
Aug 31, 2021 8.547 8.643 8.472 8.599 626,615 +0.05(+0.62%)
Aug 30, 2021 8.766 8.766 8.468 8.547 530,499 -0.25(-2.89%)
Aug 27, 2021 8.590 8.801 8.577 8.801 796,382 +0.30(+3.51%)
Aug 26, 2021 8.573 8.617 8.450 8.503 451,475 -0.08(-0.92%)
Aug 25, 2021 8.450 8.634 8.345 8.582 460,339 +0.15(+1.77%)
Aug 24, 2021 8.406 8.459 8.310 8.433 336,608 +0.06(+0.73%)
Aug 23, 2021 8.459 8.538 8.306 8.371 446,425 -0.04(-0.52%)
Aug 20, 2021 8.126 8.450 8.100 8.415 523,439 +0.25(+3.00%)
Aug 19, 2021 8.170 8.256 8.038 8.170 506,706 -0.12(-1.48%)
Aug 18, 2021 8.275 8.433 8.205 8.292 537,714 -0.04(-0.53%)
Aug 17, 2021 8.450 8.450 8.108 8.336 804,075 -0.15(-1.76%)
Aug 16, 2021 8.310 8.538 8.178 8.485 1,096,395 +0.23(+2.76%)
Aug 13, 2021 8.108 8.292 8.064 8.257 383,869 +0.14(+1.73%)
Aug 12, 2021 8.047 8.126 7.994 8.117 375,819 +0.06(+0.76%)
Aug 11, 2021 8.091 8.134 7.929 8.056 523,515 -0.04(-0.54%)
Aug 10, 2021 8.143 8.187 8.029 8.100 282,512 -0.03(-0.32%)
Aug 09, 2021 8.178 8.178 7.959 8.126 641,611 -0.04(-0.54%)
Aug 06, 2021 8.205 8.319 8.091 8.170 361,227 -0.06(-0.75%)
Aug 05, 2021 7.880 8.275 7.832 8.231 630,868 +0.50(+6.46%)
Aug 04, 2021 7.723 7.837 7.582 7.731 687,960 -0.01(-0.11%)
Aug 03, 2021 7.679 7.740 7.477 7.740 620,422 +0.12(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.