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 (%)
Apr 30, 2014 6.779 6.857 6.755 6.818 131,829 +0.04(+0.65%)
Apr 29, 2014 6.818 6.857 6.770 6.774 115,110 -0.04(-0.57%)
Apr 28, 2014 6.779 6.853 6.765 6.813 140,270 +0.06(+0.94%)
Apr 25, 2014 6.794 6.833 6.721 6.750 154,503 -0.04(-0.64%)
Apr 24, 2014 6.852 6.860 6.760 6.794 114,979 -0.01(-0.21%)
Apr 23, 2014 6.901 6.911 6.804 6.809 131,632 -0.09(-1.27%)
Apr 22, 2014 6.896 6.906 6.838 6.896 176,583 +0.02(+0.35%)
Apr 21, 2014 6.833 6.881 6.774 6.872 73,756 +0.06(+0.93%)
Apr 17, 2014 6.750 6.809 6.809 6.809 100,210 +0.03(+0.43%)
Apr 16, 2014 6.755 6.804 6.712 6.779 111,799 +0.05(+0.79%)
Apr 15, 2014 6.677 6.760 6.595 6.726 163,454 +0.05(+0.73%)
Apr 14, 2014 6.736 6.755 6.638 6.677 150,421 -0.04(-0.58%)
Apr 11, 2014 6.740 6.797 6.668 6.716 181,566 -0.06(-0.86%)
Apr 10, 2014 6.891 6.925 6.755 6.774 240,769 -0.11(-1.55%)
Apr 09, 2014 6.940 6.940 6.838 6.881 143,669 -0.02(-0.35%)
Apr 08, 2014 6.886 6.940 6.829 6.906 167,183 +0.04(+0.64%)
Apr 07, 2014 6.945 6.973 6.833 6.862 220,968 -0.07(-0.98%)
Apr 04, 2014 6.974 7.051 6.925 6.930 227,221 -0.03(-0.49%)
Apr 03, 2014 7.022 7.042 6.949 6.964 136,969 -0.08(-1.17%)
Apr 02, 2014 6.979 7.061 6.969 7.047 164,376 +0.05(+0.69%)
Apr 01, 2014 7.013 7.013 6.944 6.998 195,795 -0.02(-0.28%)
Mar 31, 2014 7.042 7.056 7.003 7.017 216,583 +0.00(+0.03%)
Mar 28, 2014 6.972 7.087 6.952 7.015 195,360 +0.07(+0.97%)
Mar 27, 2014 6.904 7.015 6.904 6.947 102,448 +0.03(+0.49%)
Mar 26, 2014 7.054 7.097 6.894 6.914 163,179 -0.12(-1.65%)
Mar 25, 2014 7.078 7.145 7.015 7.030 173,320 -0.04(-0.61%)
Mar 24, 2014 7.131 7.149 6.986 7.073 222,614 -0.06(-0.88%)
Mar 21, 2014 7.005 7.136 6.972 7.136 359,717 +0.17(+2.43%)
Mar 20, 2014 6.933 6.986 6.880 6.967 97,715 +0.05(+0.77%)
Mar 19, 2014 7.078 7.078 6.880 6.914 135,302 -0.16(-2.25%)
Mar 18, 2014 6.972 7.073 6.957 7.073 177,183 +0.09(+1.24%)
Mar 17, 2014 7.025 7.030 6.938 6.986 166,344 -0.02(-0.28%)
Mar 14, 2014 6.962 7.025 6.962 7.005 115,346 +0.02(+0.28%)
Mar 13, 2014 7.034 7.044 6.957 6.986 131,736 -0.02(-0.34%)
Mar 12, 2014 6.952 7.025 6.938 7.010 177,150 +0.04(+0.62%)
Mar 11, 2014 7.001 7.054 6.957 6.967 165,365 -0.03(-0.41%)
Mar 10, 2014 7.030 7.044 6.928 6.996 251,208 -0.00(-0.07%)
Mar 07, 2014 7.097 7.097 6.972 7.001 150,998 -0.10(-1.36%)
Mar 06, 2014 7.116 7.121 7.039 7.097 113,923 -0.02(-0.34%)
Mar 05, 2014 7.145 7.189 7.092 7.121 142,187 -0.02(-0.27%)
Mar 04, 2014 7.073 7.184 7.056 7.141 509,612 +0.12(+1.65%)
Mar 03, 2014 6.933 7.054 6.904 7.025 371,502 +0.08(+1.18%)
Feb 28, 2014 6.827 7.001 6.788 6.943 845,157 +0.18(+2.71%)
Feb 27, 2014 6.716 6.803 6.712 6.759 249,045 -0.03(-0.39%)
Feb 26, 2014 6.810 6.810 6.728 6.786 190,077 -0.00(-0.07%)
Feb 25, 2014 6.805 6.810 6.728 6.791 134,275 +0.00(+0.07%)
Feb 24, 2014 6.800 6.858 6.762 6.786 179,845 -0.00(-0.07%)
Feb 21, 2014 6.776 6.810 6.738 6.791 188,546 +0.04(+0.57%)
Feb 20, 2014 6.709 6.757 6.685 6.752 157,833 +0.03(+0.43%)
Feb 19, 2014 6.690 6.810 6.682 6.723 287,771 +0.01(+0.21%)
Feb 18, 2014 6.747 6.781 6.685 6.709 243,989 -0.04(-0.57%)
Feb 14, 2014 6.685 6.747 6.747 6.747 167,237 +0.09(+1.30%)
Feb 13, 2014 6.594 6.728 6.584 6.661 191,295 +0.04(+0.58%)
Feb 12, 2014 6.671 6.671 6.565 6.623 104,696 -0.03(-0.43%)
Feb 11, 2014 6.584 6.704 6.584 6.651 104,310 +0.08(+1.17%)
Feb 10, 2014 6.512 6.613 6.436 6.575 157,378 +0.07(+1.03%)
Feb 07, 2014 6.469 6.517 6.431 6.508 157,115 +0.04(+0.59%)
Feb 06, 2014 6.412 6.518 6.397 6.469 141,344 +0.09(+1.35%)
Feb 05, 2014 6.426 6.445 6.359 6.383 139,167 -0.04(-0.67%)
Feb 04, 2014 6.436 6.498 6.397 6.426 158,804 +0.03(+0.45%)
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.