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: 4:10 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 (%)
Jun 28, 2013 7.238 7.293 7.182 7.256 523,218 +0.07(+0.96%)
Jun 26, 2013 7.192 7.229 7.067 7.187 160,511 +0.06(+0.91%)
Jun 25, 2013 7.123 7.201 6.934 7.123 281,352 +0.08(+1.18%)
Jun 24, 2013 7.173 7.256 6.952 7.040 527,025 -0.20(-2.80%)
Jun 21, 2013 7.261 7.336 7.113 7.242 312,259 +0.03(+0.38%)
Jun 20, 2013 7.408 7.408 7.141 7.215 431,681 -0.35(-4.63%)
Jun 19, 2013 7.827 7.827 7.528 7.565 181,642 -0.23(-2.95%)
Jun 18, 2013 7.735 7.850 7.684 7.795 183,527 +0.06(+0.71%)
Jun 17, 2013 7.795 7.827 7.666 7.740 177,934 +0.03(+0.36%)
Jun 14, 2013 7.426 7.776 7.380 7.712 271,085 +0.30(+4.04%)
Jun 13, 2013 7.187 7.417 7.159 7.413 176,662 +0.24(+3.40%)
Jun 12, 2013 7.496 7.592 7.113 7.169 446,876 -0.27(-3.59%)
Jun 11, 2013 7.445 7.528 7.422 7.436 85,016 -0.09(-1.16%)
Jun 10, 2013 7.652 7.661 7.473 7.523 117,637 -0.06(-0.79%)
Jun 07, 2013 7.666 7.688 7.445 7.583 154,421 -0.06(-0.72%)
Jun 06, 2013 7.403 7.643 7.367 7.638 193,861 +0.26(+3.49%)
Jun 05, 2013 7.519 7.565 7.334 7.380 405,739 -0.13(-1.78%)
Jun 04, 2013 7.634 7.707 7.482 7.514 190,143 -0.13(-1.69%)
Jun 03, 2013 7.588 7.738 7.494 7.643 297,967 +0.09(+1.16%)
May 31, 2013 7.546 7.652 7.500 7.555 228,940 -0.05(-0.61%)
May 30, 2013 7.463 7.740 7.463 7.601 307,183 +0.08(+1.10%)
May 29, 2013 7.855 7.892 7.431 7.519 470,101 -0.51(-6.31%)
May 28, 2013 7.979 8.117 7.877 8.025 293,226 +0.10(+1.28%)
May 24, 2013 7.928 7.938 7.827 7.924 138,179 +0.01(+0.12%)
May 23, 2013 7.786 7.997 7.643 7.915 311,551 -0.01(-0.17%)
May 22, 2013 8.080 8.177 7.859 7.928 190,141 -0.12(-1.54%)
May 21, 2013 8.214 8.214 8.011 8.053 126,685 -0.14(-1.69%)
May 20, 2013 8.140 8.218 8.140 8.191 199,356 +0.05(+0.62%)
May 17, 2013 7.942 8.163 7.942 8.140 211,250 +0.20(+2.49%)
May 16, 2013 7.859 7.947 7.832 7.942 140,801 +0.11(+1.35%)
May 15, 2013 7.703 7.841 7.694 7.836 156,091 +0.12(+1.61%)
May 13, 2013 7.647 7.753 7.583 7.712 165,960 +0.01(+0.12%)
May 10, 2013 7.620 7.735 7.620 7.703 177,118 +0.17(+2.20%)
May 09, 2013 7.671 7.671 7.500 7.537 238,115 -0.13(-1.74%)
May 08, 2013 7.620 7.671 7.500 7.671 343,559 -0.10(-1.30%)
May 07, 2013 7.615 7.822 7.606 7.772 198,783 +0.17(+2.24%)
May 06, 2013 7.620 7.707 7.517 7.601 169,112 +0.00(+0.06%)
May 03, 2013 7.597 7.675 7.583 7.597 123,388 -0.06(-0.84%)
May 02, 2013 7.454 7.694 7.445 7.661 121,735 +0.25(+3.35%)
May 01, 2013 7.606 7.652 7.380 7.413 260,623 -0.18(-2.42%)
Apr 30, 2013 7.588 7.730 7.574 7.597 212,827 +0.03(+0.37%)
Apr 29, 2013 7.689 7.721 7.514 7.569 226,410 -0.08(-1.08%)
Apr 26, 2013 7.615 7.758 7.624 7.652 225,011 +0.00(+0.06%)
Apr 25, 2013 7.634 7.799 7.611 7.647 142,823 +0.01(+0.18%)
Apr 24, 2013 7.647 7.694 7.597 7.634 151,804 -0.03(-0.42%)
Apr 23, 2013 7.583 7.694 7.537 7.666 162,040 +0.12(+1.52%)
Apr 22, 2013 7.597 7.597 7.436 7.551 152,347 -0.04(-0.55%)
Apr 19, 2013 7.339 7.597 7.311 7.592 183,130 +0.25(+3.39%)
Apr 18, 2013 7.302 7.367 7.242 7.344 129,439 +0.09(+1.21%)
Apr 17, 2013 7.431 7.468 7.169 7.256 228,395 -0.18(-2.48%)
Apr 16, 2013 7.247 7.454 7.201 7.440 232,804 +0.26(+3.59%)
Apr 15, 2013 7.229 7.293 7.153 7.182 215,896 -0.06(-0.83%)
Apr 12, 2013 7.196 7.275 7.136 7.242 135,959 +0.02(+0.25%)
Apr 11, 2013 7.205 7.311 7.159 7.224 144,643 +0.04(+0.51%)
Apr 10, 2013 7.063 7.219 7.061 7.187 181,342 +0.12(+1.76%)
Apr 09, 2013 7.127 7.146 7.044 7.063 144,347 -0.04(-0.52%)
Apr 08, 2013 7.104 7.118 6.971 7.100 144,830 +0.03(+0.39%)
Apr 05, 2013 6.971 7.113 6.957 7.072 137,853 +0.03(+0.39%)
Apr 04, 2013 7.040 7.107 6.961 7.044 112,346 +0.01(+0.13%)
Apr 03, 2013 7.012 7.113 6.957 7.035 135,633 +0.01(+0.20%)
Apr 02, 2013 6.869 7.040 6.869 7.021 189,806 +0.17(+2.42%)
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.