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 (%)
Nov 30, 2015 6.819 6.869 6.679 6.757 448,212 -0.05(-0.78%)
Nov 27, 2015 6.738 6.816 6.733 6.810 89,710 +0.08(+1.15%)
Nov 25, 2015 6.667 6.733 6.733 6.733 160,229 +0.07(+1.08%)
Nov 24, 2015 6.606 6.664 6.540 6.661 265,090 +0.02(+0.33%)
Nov 23, 2015 6.672 6.705 6.622 6.639 202,825 -0.05(-0.74%)
Nov 20, 2015 6.645 6.727 6.628 6.689 181,202 +0.08(+1.25%)
Nov 19, 2015 6.578 6.639 6.523 6.606 150,925 +0.01(+0.17%)
Nov 18, 2015 6.545 6.600 6.501 6.595 178,050 +0.04(+0.67%)
Nov 17, 2015 6.589 6.656 6.534 6.551 172,402 -0.02(-0.34%)
Nov 16, 2015 6.484 6.595 6.446 6.573 214,673 +0.14(+2.15%)
Nov 13, 2015 6.473 6.595 6.418 6.435 290,459 -0.07(-1.02%)
Nov 12, 2015 6.622 6.633 6.484 6.501 267,125 -0.13(-2.00%)
Nov 11, 2015 6.672 6.700 6.578 6.633 164,281 -0.04(-0.66%)
Nov 10, 2015 6.589 6.716 6.518 6.678 265,121 +0.08(+1.26%)
Nov 09, 2015 6.766 6.810 6.551 6.595 465,704 -0.22(-3.16%)
Nov 06, 2015 7.004 7.004 6.749 6.810 228,589 -0.15(-2.22%)
Nov 05, 2015 6.959 7.070 6.854 6.965 265,791 +0.03(+0.40%)
Nov 04, 2015 6.948 6.954 6.846 6.937 340,734 +0.01(+0.08%)
Nov 03, 2015 6.899 6.954 6.827 6.932 152,765 +0.01(+0.08%)
Nov 02, 2015 6.827 6.937 6.772 6.926 189,616 +0.10(+1.46%)
Oct 30, 2015 6.915 6.915 6.805 6.827 131,975 -0.07(-0.96%)
Oct 29, 2015 6.981 7.009 6.865 6.893 100,407 -0.08(-1.15%)
Oct 28, 2015 6.842 7.006 6.770 6.973 231,695 +0.13(+1.84%)
Oct 27, 2015 6.929 6.959 6.798 6.847 228,842 -0.08(-1.19%)
Oct 26, 2015 6.973 6.995 6.885 6.929 121,773 -0.03(-0.47%)
Oct 23, 2015 7.050 7.088 6.907 6.962 213,649 -0.08(-1.09%)
Oct 22, 2015 6.935 7.094 6.913 7.039 293,570 +0.14(+1.99%)
Oct 21, 2015 6.902 6.979 6.891 6.902 169,407 -0.02(-0.24%)
Oct 20, 2015 6.864 6.946 6.864 6.918 196,738 +0.01(+0.08%)
Oct 19, 2015 6.918 6.973 6.836 6.913 231,929 +0.02(+0.32%)
Oct 16, 2015 6.770 6.951 6.737 6.891 317,356 +0.14(+2.03%)
Oct 15, 2015 6.595 6.754 6.557 6.754 284,254 +0.19(+2.84%)
Oct 14, 2015 6.622 6.705 6.568 6.568 169,713 -0.07(-1.07%)
Oct 13, 2015 6.617 6.705 6.589 6.639 240,714 +0.00(+0.00%)
Oct 12, 2015 6.546 6.650 6.529 6.639 262,965 +0.11(+1.68%)
Oct 09, 2015 6.568 6.569 6.518 6.529 122,375 -0.03(-0.50%)
Oct 08, 2015 6.529 6.568 6.485 6.562 183,224 +0.04(+0.59%)
Oct 07, 2015 6.392 6.535 6.381 6.524 318,938 +0.14(+2.23%)
Oct 06, 2015 6.392 6.433 6.345 6.381 184,625 -0.04(-0.68%)
Oct 05, 2015 6.359 6.436 6.310 6.425 214,886 +0.10(+1.56%)
Oct 02, 2015 6.282 6.337 6.218 6.326 159,633 +0.01(+0.09%)
Oct 01, 2015 6.288 6.321 6.156 6.321 209,579 +0.05(+0.83%)
Sep 30, 2015 6.214 6.280 6.160 6.269 343,988 +0.09(+1.41%)
Sep 29, 2015 6.187 6.252 6.144 6.182 226,791 -0.01(-0.09%)
Sep 28, 2015 6.356 6.356 6.106 6.187 475,050 -0.18(-2.82%)
Sep 25, 2015 6.513 6.534 6.361 6.367 420,668 -0.10(-1.51%)
Sep 24, 2015 6.475 6.519 6.421 6.464 230,618 -0.04(-0.59%)
Sep 23, 2015 6.497 6.546 6.445 6.503 223,901 +0.04(+0.67%)
Sep 22, 2015 6.454 6.562 6.448 6.459 302,803 -0.04(-0.67%)
Sep 21, 2015 6.530 6.557 6.470 6.503 318,091 +0.01(+0.08%)
Sep 18, 2015 6.345 6.508 6.307 6.497 628,224 +0.07(+1.10%)
Sep 17, 2015 6.187 6.606 6.182 6.426 767,598 +0.23(+3.68%)
Sep 16, 2015 6.057 6.225 6.057 6.198 411,692 +0.14(+2.33%)
Sep 15, 2015 6.073 6.083 6.030 6.057 336,000 -0.01(-0.09%)
Sep 14, 2015 6.030 6.073 5.975 6.062 274,353 +0.09(+1.46%)
Sep 11, 2015 5.910 6.024 5.894 5.975 268,048 +0.05(+0.92%)
Sep 10, 2015 5.943 5.997 5.899 5.921 330,411 -0.02(-0.27%)
Sep 09, 2015 6.127 6.127 5.926 5.937 372,861 -0.11(-1.89%)
Sep 08, 2015 6.035 6.122 5.981 6.051 405,652 +0.13(+2.20%)
Sep 04, 2015 6.030 5.921 5.921 5.921 411,632 -0.17(-2.77%)
Sep 03, 2015 6.122 6.220 6.078 6.089 391,747 +0.02(+0.27%)
Sep 02, 2015 6.089 6.236 6.046 6.073 230,664 +0.02(+0.36%)
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.