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 -0.10 (-0.76%)
Official Closing 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 (%)
Nov 30, 2011 5.428 5.502 5.322 5.502 108,981 +0.14(+2.66%)
Nov 29, 2011 5.488 5.493 5.332 5.359 16,719 -0.17(-3.00%)
Nov 28, 2011 5.530 5.530 5.424 5.525 74,024 +0.16(+3.00%)
Nov 25, 2011 5.364 5.447 5.347 5.364 24,868 +0.00(+0.00%)
Nov 23, 2011 5.410 5.525 5.364 5.364 126,209 -0.06(-1.02%)
Nov 22, 2011 5.414 5.585 5.350 5.419 60,421 +0.03(+0.51%)
Nov 21, 2011 5.465 5.479 5.373 5.391 42,700 -0.08(-1.43%)
Nov 18, 2011 5.470 5.479 5.456 5.470 46,062 +0.01(+0.25%)
Nov 17, 2011 5.470 5.548 5.442 5.456 52,304 +0.00(+0.00%)
Nov 16, 2011 5.493 5.525 5.451 5.456 60,619 -0.04(-0.67%)
Nov 15, 2011 5.447 5.525 5.391 5.493 63,064 +0.02(+0.42%)
Nov 14, 2011 5.507 5.507 5.341 5.470 50,135 -0.04(-0.67%)
Nov 11, 2011 5.520 5.520 5.428 5.507 37,559 +0.00(+0.00%)
Nov 10, 2011 5.318 5.525 5.318 5.507 70,201 +0.21(+4.00%)
Nov 09, 2011 5.253 5.495 5.253 5.295 82,818 -0.14(-2.62%)
Nov 08, 2011 5.364 5.465 5.299 5.438 29,610 +0.07(+1.29%)
Nov 07, 2011 5.359 5.387 5.286 5.368 39,203 -0.00(-0.09%)
Nov 04, 2011 5.396 5.419 5.350 5.373 43,964 -0.03(-0.60%)
Nov 03, 2011 5.331 5.424 5.318 5.405 40,572 +0.11(+2.09%)
Nov 02, 2011 5.161 5.318 5.157 5.295 58,499 +0.14(+2.77%)
Nov 01, 2011 5.318 5.377 5.152 5.152 82,386 -0.23(-4.36%)
Oct 31, 2011 5.431 5.491 5.387 5.387 63,384 -0.11(-2.01%)
Oct 28, 2011 5.497 5.525 5.322 5.497 78,359 -0.03(-0.50%)
Oct 27, 2011 5.553 5.571 5.433 5.525 156,052 +0.03(+0.59%)
Oct 26, 2011 5.479 5.566 5.327 5.493 99,173 -0.01(-0.25%)
Oct 25, 2011 5.543 5.612 5.451 5.507 53,438 -0.05(-0.91%)
Oct 24, 2011 5.497 5.571 5.470 5.557 77,673 +0.09(+1.60%)
Oct 21, 2011 5.516 5.516 5.341 5.470 66,313 +0.01(+0.17%)
Oct 20, 2011 5.378 5.470 5.207 5.461 75,032 +0.11(+1.98%)
Oct 19, 2011 5.479 5.479 5.318 5.355 94,833 -0.09(-1.69%)
Oct 18, 2011 5.382 5.465 5.304 5.447 59,982 +0.11(+1.98%)
Oct 17, 2011 5.465 5.465 5.281 5.341 41,121 -0.15(-2.68%)
Oct 14, 2011 5.428 5.497 5.295 5.488 61,081 +0.06(+1.19%)
Oct 13, 2011 5.525 5.525 5.157 5.424 75,853 -0.19(-3.44%)
Oct 12, 2011 5.419 5.617 5.341 5.617 80,690 +0.21(+3.83%)
Oct 11, 2011 5.433 5.470 5.350 5.410 31,712 -0.05(-0.93%)
Oct 10, 2011 5.175 5.461 5.166 5.461 245,732 +0.31(+5.99%)
Oct 07, 2011 5.203 5.212 5.120 5.152 37,698 -0.03(-0.62%)
Oct 06, 2011 5.115 5.198 4.908 5.184 82,043 +0.12(+2.46%)
Oct 05, 2011 4.977 5.101 4.926 5.060 46,264 +0.09(+1.85%)
Oct 04, 2011 4.788 5.009 4.627 4.968 162,377 +0.12(+2.47%)
Oct 03, 2011 5.111 5.138 4.848 4.848 121,307 -0.28(-5.48%)
Sep 30, 2011 5.065 5.244 5.065 5.129 85,090 +0.02(+0.36%)
Sep 29, 2011 5.129 5.175 5.069 5.111 48,019 +0.05(+0.91%)
Sep 28, 2011 5.217 5.249 5.065 5.065 72,818 -0.19(-3.68%)
Sep 27, 2011 5.235 5.272 5.170 5.258 126,014 +0.07(+1.33%)
Sep 26, 2011 5.198 5.203 5.065 5.189 33,107 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.189 55,315 +0.07(+1.35%)
Sep 22, 2011 5.101 5.226 5.101 5.120 83,146 -0.06(-1.24%)
Sep 21, 2011 5.226 5.295 5.161 5.184 114,891 -0.02(-0.44%)
Sep 20, 2011 5.332 5.378 5.207 5.207 83,316 -0.08(-1.48%)
Sep 19, 2011 5.318 5.332 5.253 5.286 33,899 -0.04(-0.78%)
Sep 16, 2011 5.327 5.378 5.253 5.327 261,366 -0.06(-1.03%)
Sep 15, 2011 5.401 5.410 5.249 5.382 105,708 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.217 5.359 101,234 -0.03(-0.51%)
Sep 13, 2011 5.240 5.414 5.203 5.387 71,194 +0.14(+2.63%)
Sep 12, 2011 4.959 5.281 4.959 5.249 83,791 +0.12(+2.43%)
Sep 09, 2011 5.203 5.244 5.111 5.124 69,550 -0.07(-1.42%)
Sep 08, 2011 5.286 5.318 5.198 5.198 65,747 -0.10(-1.91%)
Sep 07, 2011 5.286 5.350 5.207 5.299 85,570 +0.06(+1.14%)
Sep 06, 2011 5.065 5.290 5.065 5.240 84,810 +0.10(+1.88%)
Sep 02, 2011 5.175 5.221 5.134 5.143 78,993 -0.07(-1.41%)
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.