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 )

13.04 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 8.352 8.490 8.179 8.386 543,633 +0.06(+0.73%)
Mar 30, 2021 8.110 8.403 8.084 8.326 220,014 +0.24(+2.99%)
Mar 29, 2021 8.222 8.308 8.066 8.084 249,304 -0.15(-1.79%)
Mar 26, 2021 8.222 8.291 8.135 8.231 181,133 +0.10(+1.17%)
Mar 25, 2021 7.893 8.170 7.617 8.135 410,372 +0.20(+2.51%)
Mar 24, 2021 8.023 8.334 7.928 7.937 273,400 -0.10(-1.18%)
Mar 23, 2021 8.196 8.304 7.997 8.032 370,508 -0.18(-2.21%)
Mar 22, 2021 8.403 8.550 8.161 8.213 285,256 -0.23(-2.76%)
Mar 19, 2021 8.706 8.706 8.429 8.447 599,035 -0.20(-2.30%)
Mar 18, 2021 8.715 8.818 8.576 8.646 248,313 -0.03(-0.30%)
Mar 17, 2021 8.654 8.758 8.542 8.671 208,727 -0.01(-0.10%)
Mar 16, 2021 8.896 8.896 8.654 8.680 183,565 -0.26(-2.90%)
Mar 15, 2021 8.922 9.017 8.818 8.940 356,465 -0.03(-0.29%)
Mar 12, 2021 8.827 8.983 8.767 8.965 185,991 +0.15(+1.67%)
Mar 11, 2021 8.749 8.862 8.654 8.818 259,792 +0.09(+0.99%)
Mar 10, 2021 8.455 8.784 8.438 8.732 246,074 +0.26(+3.06%)
Mar 09, 2021 8.723 8.768 8.447 8.473 318,867 -0.23(-2.68%)
Mar 08, 2021 8.326 8.723 8.257 8.706 462,266 +0.37(+4.46%)
Mar 05, 2021 8.369 8.369 8.075 8.334 273,550 +0.10(+1.15%)
Mar 04, 2021 8.421 8.533 8.058 8.239 338,000 -0.12(-1.45%)
Mar 03, 2021 8.040 8.386 8.040 8.360 225,614 +0.37(+4.65%)
Mar 02, 2021 8.101 8.101 7.937 7.989 185,827 -0.16(-2.01%)
Mar 01, 2021 8.196 8.308 8.110 8.153 219,799 +0.10(+1.23%)
Feb 26, 2021 8.122 8.307 8.045 8.053 298,031 -0.07(-0.85%)
Feb 25, 2021 8.527 8.536 8.045 8.122 308,351 -0.40(-4.65%)
Feb 24, 2021 8.260 8.613 8.260 8.518 372,585 +0.26(+3.13%)
Feb 23, 2021 7.976 8.338 7.976 8.260 376,189 +0.28(+3.56%)
Feb 22, 2021 7.683 8.010 7.683 7.976 283,354 +0.29(+3.81%)
Feb 19, 2021 7.605 7.760 7.601 7.683 171,248 +0.08(+1.02%)
Feb 18, 2021 7.614 7.683 7.537 7.605 216,315 -0.01(-0.11%)
Feb 17, 2021 7.666 7.743 7.571 7.614 209,565 -0.10(-1.34%)
Feb 16, 2021 7.666 7.769 7.511 7.717 286,821 +0.09(+1.24%)
Feb 12, 2021 7.692 7.804 7.562 7.623 250,313 -0.08(-1.01%)
Feb 11, 2021 7.562 7.829 7.524 7.700 444,560 +0.15(+1.94%)
Feb 10, 2021 7.382 7.609 7.382 7.554 363,409 +0.20(+2.69%)
Feb 09, 2021 7.278 7.399 7.226 7.356 197,799 +0.10(+1.43%)
Feb 08, 2021 7.132 7.270 7.071 7.252 281,221 +0.13(+1.81%)
Feb 05, 2021 7.192 7.226 6.994 7.123 220,011 -0.03(-0.48%)
Feb 04, 2021 6.968 7.183 6.968 7.158 220,935 +0.15(+2.09%)
Feb 03, 2021 6.951 7.020 6.865 7.011 147,479 +0.01(+0.12%)
Feb 02, 2021 6.925 7.063 6.787 7.003 207,894 +0.13(+1.88%)
Feb 01, 2021 6.761 6.891 6.658 6.873 269,783 +0.19(+2.77%)
Jan 29, 2021 6.825 6.963 6.650 6.688 402,703 -0.25(-3.58%)
Jan 28, 2021 6.894 7.031 6.885 6.937 298,492 +0.07(+1.00%)
Jan 27, 2021 6.971 7.057 6.842 6.868 367,914 -0.24(-3.38%)
Jan 26, 2021 7.271 7.288 7.048 7.108 325,971 -0.09(-1.19%)
Jan 25, 2021 7.263 7.314 7.091 7.194 226,772 -0.08(-1.06%)
Jan 22, 2021 7.048 7.271 6.963 7.271 277,915 +0.15(+2.17%)
Jan 21, 2021 7.160 7.271 6.877 7.117 314,249 -0.09(-1.31%)
Jan 20, 2021 7.185 7.306 7.160 7.211 229,080 +0.02(+0.24%)
Jan 19, 2021 7.331 7.337 7.125 7.194 241,057 -0.04(-0.59%)
Jan 15, 2021 7.211 7.280 7.134 7.237 234,064 -0.06(-0.82%)
Jan 14, 2021 7.065 7.400 7.023 7.297 409,897 +0.29(+4.16%)
Jan 13, 2021 7.005 7.083 6.903 7.005 160,623 +0.02(+0.25%)
Jan 12, 2021 6.842 6.997 6.800 6.988 189,756 +0.17(+2.52%)
Jan 11, 2021 6.800 6.903 6.731 6.817 197,052 -0.08(-1.12%)
Jan 08, 2021 6.920 6.937 6.757 6.894 228,700 +0.00(+0.00%)
Jan 07, 2021 6.980 7.065 6.842 6.894 245,338 -0.12(-1.71%)
Jan 06, 2021 6.688 7.143 6.688 7.014 475,214 +0.40(+6.10%)
Jan 05, 2021 6.517 6.791 6.517 6.611 615,070 +0.09(+1.45%)
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.