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 )

13.25 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2013 6.283 6.302 6.302 6.302 263,282 +0.05(+0.75%)
Dec 30, 2013 6.194 6.288 6.194 6.255 189,066 +0.06(+0.99%)
Dec 27, 2013 6.208 6.208 6.175 6.194 140,167 -0.01(-0.23%)
Dec 26, 2013 6.269 6.297 6.208 6.208 212,726 -0.03(-0.45%)
Dec 24, 2013 6.189 6.297 6.156 6.236 216,171 +0.05(+0.76%)
Dec 23, 2013 6.307 6.307 6.170 6.189 303,996 -0.10(-1.57%)
Dec 20, 2013 6.128 6.297 6.114 6.288 645,311 +0.15(+2.38%)
Dec 19, 2013 6.203 6.205 6.099 6.142 193,564 -0.11(-1.73%)
Dec 18, 2013 6.189 6.250 6.071 6.250 215,810 +0.05(+0.84%)
Dec 17, 2013 6.189 6.217 6.146 6.198 108,548 +0.03(+0.46%)
Dec 16, 2013 6.081 6.212 6.062 6.170 190,685 +0.09(+1.47%)
Dec 13, 2013 6.114 6.141 6.071 6.081 249,396 -0.02(-0.39%)
Dec 12, 2013 6.184 6.208 6.095 6.104 222,557 -0.11(-1.82%)
Dec 11, 2013 6.260 6.260 6.165 6.217 218,766 -0.02(-0.30%)
Dec 10, 2013 6.283 6.283 6.154 6.236 303,877 -0.04(-0.68%)
Dec 09, 2013 6.297 6.297 6.151 6.278 372,182 -0.03(-0.52%)
Dec 06, 2013 6.203 6.319 6.175 6.311 292,635 +0.18(+2.92%)
Dec 05, 2013 6.161 6.189 6.128 6.132 128,354 -0.02(-0.38%)
Dec 04, 2013 6.179 6.251 6.128 6.156 225,309 -0.03(-0.46%)
Dec 03, 2013 6.156 6.264 6.137 6.184 252,583 +0.00(+0.00%)
Dec 02, 2013 6.269 6.340 6.128 6.184 287,177 -0.13(-2.02%)
Nov 29, 2013 6.396 6.396 6.293 6.311 92,677 -0.04(-0.67%)
Nov 27, 2013 6.236 6.363 6.236 6.354 151,568 +0.10(+1.62%)
Nov 26, 2013 6.168 6.253 6.168 6.253 280,930 +0.06(+0.91%)
Nov 25, 2013 6.271 6.290 6.182 6.196 151,431 -0.05(-0.82%)
Nov 22, 2013 6.239 6.290 6.173 6.248 184,940 +0.02(+0.30%)
Nov 21, 2013 6.215 6.267 6.187 6.229 205,935 +0.04(+0.60%)
Nov 20, 2013 6.276 6.299 6.159 6.192 146,844 -0.09(-1.42%)
Nov 19, 2013 6.313 6.337 6.248 6.281 207,345 -0.05(-0.74%)
Nov 18, 2013 6.379 6.388 6.295 6.327 162,318 -0.03(-0.44%)
Nov 15, 2013 6.332 6.370 6.295 6.356 240,029 +0.01(+0.15%)
Nov 14, 2013 6.318 6.374 6.290 6.346 189,643 +0.18(+2.96%)
Nov 12, 2013 6.257 6.257 6.112 6.164 237,475 -0.07(-1.13%)
Nov 11, 2013 6.267 6.276 6.224 6.234 267,251 -0.06(-0.97%)
Nov 08, 2013 6.398 6.398 6.220 6.295 431,800 -0.10(-1.61%)
Nov 07, 2013 6.421 6.473 6.379 6.398 336,852 +0.03(+0.44%)
Nov 06, 2013 6.440 6.458 6.365 6.370 224,531 -0.01(-0.22%)
Nov 05, 2013 6.426 6.552 6.365 6.384 344,611 -0.15(-2.22%)
Nov 04, 2013 6.529 6.543 6.421 6.529 406,800 +0.02(+0.29%)
Nov 01, 2013 6.458 6.533 6.379 6.510 400,751 +0.06(+0.87%)
Oct 31, 2013 6.604 6.627 6.444 6.454 810,932 -0.16(-2.48%)
Oct 30, 2013 6.622 6.669 6.538 6.618 391,702 -0.00(-0.04%)
Oct 29, 2013 6.639 6.666 6.577 6.620 345,945 -0.00(-0.07%)
Oct 28, 2013 6.578 6.625 6.508 6.625 385,245 +0.05(+0.78%)
Oct 25, 2013 6.541 6.587 6.508 6.573 392,391 +0.07(+1.14%)
Oct 24, 2013 6.494 6.601 6.453 6.499 499,557 +0.02(+0.36%)
Oct 23, 2013 6.448 6.485 6.420 6.476 487,931 +0.04(+0.65%)
Oct 22, 2013 6.462 6.494 6.392 6.434 478,479 +0.01(+0.22%)
Oct 21, 2013 6.457 6.462 6.369 6.420 513,995 -0.05(-0.72%)
Oct 18, 2013 6.462 6.485 6.406 6.467 362,230 +0.02(+0.36%)
Oct 17, 2013 6.397 6.471 6.355 6.443 586,751 +0.08(+1.24%)
Oct 16, 2013 6.313 6.457 6.313 6.364 527,592 +0.06(+0.88%)
Oct 15, 2013 6.318 6.341 6.299 6.308 361,161 -0.00(-0.07%)
Oct 14, 2013 6.276 6.346 6.276 6.313 307,660 +0.00(+0.00%)
Oct 11, 2013 6.295 6.387 6.278 6.313 837,931 +0.02(+0.37%)
Oct 10, 2013 6.304 6.341 6.257 6.290 895,702 +0.02(+0.30%)
Oct 09, 2013 6.281 6.318 6.257 6.271 344,794 -0.02(-0.37%)
Oct 08, 2013 6.295 6.295 6.248 6.295 664,418 +0.04(+0.59%)
Oct 07, 2013 6.206 6.290 6.067 6.257 464,751 +0.03(+0.52%)
Oct 04, 2013 6.267 6.308 6.183 6.225 1,421,320 +0.00(+0.07%)
Oct 03, 2013 6.248 6.299 6.211 6.220 5,927,135 -0.41(-6.17%)
Oct 02, 2013 6.666 6.740 6.564 6.629 168,823 -0.07(-1.04%)
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.