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 (%)
May 31, 2013 7.593 7.700 7.547 7.602 227,524 -0.05(-0.61%)
May 30, 2013 7.510 7.788 7.510 7.649 305,283 +0.08(+1.10%)
May 29, 2013 7.904 7.941 7.477 7.565 467,193 -0.51(-6.31%)
May 28, 2013 8.029 8.168 7.926 8.075 291,412 +0.10(+1.28%)
May 24, 2013 7.978 7.987 7.876 7.973 137,324 +0.01(+0.12%)
May 23, 2013 7.834 8.047 7.691 7.964 309,624 -0.01(-0.17%)
May 22, 2013 8.131 8.228 7.908 7.978 188,965 -0.13(-1.54%)
May 21, 2013 8.265 8.265 8.061 8.103 125,901 -0.14(-1.69%)
May 20, 2013 8.191 8.270 8.191 8.242 198,123 +0.05(+0.62%)
May 17, 2013 7.992 8.214 7.992 8.191 209,943 +0.20(+2.49%)
May 16, 2013 7.908 7.996 7.880 7.992 139,930 +0.11(+1.35%)
May 15, 2013 7.751 7.890 7.741 7.885 155,126 +0.13(+1.61%)
May 13, 2013 7.695 7.802 7.630 7.760 164,934 +0.01(+0.12%)
May 10, 2013 7.667 7.783 7.667 7.751 176,022 +0.17(+2.20%)
May 09, 2013 7.718 7.718 7.547 7.584 236,642 -0.13(-1.74%)
May 08, 2013 7.667 7.718 7.547 7.718 341,434 -0.10(-1.30%)
May 07, 2013 7.663 7.871 7.653 7.820 197,553 +0.17(+2.24%)
May 06, 2013 7.667 7.755 7.564 7.649 168,066 +0.00(+0.06%)
May 03, 2013 7.644 7.723 7.630 7.644 122,625 -0.06(-0.84%)
May 02, 2013 7.501 7.741 7.491 7.709 120,982 +0.25(+3.35%)
May 01, 2013 7.653 7.700 7.426 7.459 259,011 -0.19(-2.42%)
Apr 30, 2013 7.635 7.778 7.621 7.644 211,510 +0.03(+0.37%)
Apr 29, 2013 7.737 7.769 7.561 7.616 225,010 -0.08(-1.08%)
Apr 26, 2013 7.663 7.806 7.672 7.700 223,620 +0.00(+0.06%)
Apr 25, 2013 7.681 7.848 7.658 7.695 141,939 +0.01(+0.18%)
Apr 24, 2013 7.695 7.742 7.644 7.681 150,865 -0.03(-0.42%)
Apr 23, 2013 7.630 7.741 7.584 7.714 161,038 +0.12(+1.52%)
Apr 22, 2013 7.644 7.644 7.482 7.598 151,404 -0.04(-0.55%)
Apr 19, 2013 7.385 7.644 7.357 7.640 181,997 +0.25(+3.39%)
Apr 18, 2013 7.348 7.412 7.287 7.389 128,638 +0.09(+1.21%)
Apr 17, 2013 7.477 7.514 7.213 7.301 226,983 -0.19(-2.48%)
Apr 16, 2013 7.292 7.501 7.246 7.487 231,364 +0.26(+3.59%)
Apr 15, 2013 7.274 7.338 7.197 7.227 214,560 -0.06(-0.83%)
Apr 12, 2013 7.241 7.320 7.181 7.287 135,118 +0.02(+0.25%)
Apr 11, 2013 7.250 7.356 7.204 7.269 143,748 +0.04(+0.51%)
Apr 10, 2013 7.107 7.264 7.105 7.232 180,221 +0.13(+1.76%)
Apr 09, 2013 7.172 7.190 7.088 7.107 143,455 -0.04(-0.52%)
Apr 08, 2013 7.148 7.162 7.014 7.144 143,934 +0.03(+0.39%)
Apr 05, 2013 7.014 7.158 7.000 7.116 137,001 +0.03(+0.39%)
Apr 04, 2013 7.084 7.151 7.005 7.088 111,651 +0.01(+0.13%)
Apr 03, 2013 7.056 7.158 7.000 7.079 134,795 +0.01(+0.20%)
Apr 02, 2013 6.912 7.084 6.912 7.065 188,632 +0.17(+2.42%)
Apr 01, 2013 7.023 7.056 6.861 6.898 207,819 -0.12(-1.65%)
Mar 28, 2013 7.042 7.042 6.986 7.014 169,799 +0.00(+0.00%)
Mar 27, 2013 6.926 7.023 6.903 7.014 155,618 +0.03(+0.40%)
Mar 26, 2013 7.009 7.070 6.921 6.986 196,448 -0.02(-0.33%)
Mar 25, 2013 7.037 7.107 6.968 7.009 126,568 -0.01(-0.20%)
Mar 22, 2013 6.954 7.037 6.884 7.023 206,250 +0.06(+0.86%)
Mar 21, 2013 6.926 6.996 6.894 6.963 102,095 +0.03(+0.47%)
Mar 20, 2013 6.926 6.949 6.870 6.931 112,208 +0.02(+0.27%)
Mar 19, 2013 6.935 6.996 6.875 6.912 188,637 +0.01(+0.13%)
Mar 18, 2013 6.838 6.949 6.833 6.903 171,876 +0.00(+0.07%)
Mar 15, 2013 6.945 6.968 6.859 6.898 293,670 -0.02(-0.27%)
Mar 14, 2013 6.810 6.945 6.806 6.917 182,632 +0.09(+1.36%)
Mar 13, 2013 6.857 6.902 6.718 6.824 543,548 -0.13(-1.87%)
Mar 12, 2013 6.991 7.020 6.926 6.954 97,662 -0.04(-0.53%)
Mar 11, 2013 6.986 7.042 6.977 6.991 182,278 +0.01(+0.20%)
Mar 08, 2013 6.991 6.991 6.921 6.977 155,743 +0.00(+0.07%)
Mar 07, 2013 6.935 6.972 6.880 6.972 137,352 +0.02(+0.27%)
Mar 06, 2013 6.972 6.992 6.926 6.954 150,273 -0.04(-0.53%)
Mar 05, 2013 6.991 6.996 6.931 6.991 138,995 +0.00(+0.07%)
Mar 04, 2013 6.921 6.986 6.912 6.986 156,775 +0.07(+1.07%)
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.