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 (%)
Jun 30, 2014 7.402 7.411 7.312 7.392 186,398 -0.02(-0.27%)
Jun 27, 2014 7.238 7.416 7.238 7.411 514,009 +0.15(+2.08%)
Jun 26, 2014 7.290 7.305 7.241 7.260 140,920 -0.00(-0.07%)
Jun 25, 2014 7.260 7.275 7.201 7.265 182,708 +0.00(+0.00%)
Jun 24, 2014 7.270 7.339 7.241 7.265 156,957 -0.02(-0.34%)
Jun 23, 2014 7.300 7.309 7.241 7.290 223,130 -0.03(-0.47%)
Jun 20, 2014 7.270 7.334 7.245 7.324 313,120 +0.04(+0.61%)
Jun 19, 2014 7.117 7.290 7.112 7.280 263,276 +0.16(+2.28%)
Jun 18, 2014 7.029 7.127 7.019 7.117 162,993 +0.08(+1.19%)
Jun 17, 2014 7.024 7.068 7.019 7.034 140,248 +0.01(+0.21%)
Jun 16, 2014 7.039 7.083 7.019 7.019 129,244 -0.02(-0.35%)
Jun 13, 2014 7.068 7.073 6.994 7.044 112,361 +0.01(+0.14%)
Jun 12, 2014 7.058 7.078 7.019 7.034 132,318 -0.02(-0.28%)
Jun 11, 2014 7.088 7.132 7.039 7.053 185,800 -0.05(-0.69%)
Jun 10, 2014 7.157 7.177 7.088 7.103 163,937 -0.09(-1.30%)
Jun 06, 2014 7.181 7.211 7.117 7.196 354,257 +0.06(+0.90%)
Jun 05, 2014 7.083 7.167 7.058 7.132 480,970 +0.06(+0.91%)
Jun 04, 2014 7.019 7.088 6.999 7.068 188,718 +0.05(+0.77%)
Jun 03, 2014 7.039 7.039 6.975 7.014 137,718 -0.02(-0.28%)
Jun 02, 2014 7.063 7.073 6.965 7.034 157,836 +0.00(+0.00%)
May 30, 2014 7.068 7.068 7.024 7.034 239,315 -0.01(-0.14%)
May 29, 2014 7.019 7.083 6.970 7.044 143,632 +0.03(+0.46%)
May 28, 2014 6.997 7.080 6.977 7.012 318,887 +0.02(+0.28%)
May 27, 2014 6.923 6.997 6.923 6.992 350,089 +0.07(+0.99%)
May 23, 2014 6.923 6.923 6.923 6.923 296,144 -0.00(-0.04%)
May 22, 2014 6.835 6.933 6.835 6.926 165,914 +0.09(+1.32%)
May 21, 2014 6.826 6.850 6.777 6.835 181,675 +0.01(+0.22%)
May 20, 2014 6.845 6.865 6.816 6.821 216,563 -0.03(-0.43%)
May 19, 2014 6.835 6.884 6.806 6.850 170,827 -0.02(-0.28%)
May 16, 2014 6.786 6.875 6.782 6.870 156,261 +0.07(+1.01%)
May 15, 2014 6.840 6.870 6.747 6.801 300,922 -0.04(-0.64%)
May 14, 2014 6.884 6.894 6.840 6.845 212,866 -0.03(-0.50%)
May 13, 2014 6.948 6.999 6.879 6.879 159,476 -0.08(-1.19%)
May 12, 2014 6.943 7.007 6.909 6.963 215,185 +0.04(+0.64%)
May 09, 2014 6.850 6.923 6.850 6.919 125,220 +0.02(+0.35%)
May 08, 2014 6.933 6.938 6.875 6.894 150,731 -0.03(-0.42%)
May 07, 2014 6.840 6.938 6.840 6.923 277,059 +0.08(+1.14%)
May 06, 2014 6.840 6.923 6.840 6.845 216,647 -0.00(-0.07%)
May 05, 2014 6.870 6.875 6.840 6.850 120,863 +0.00(+0.07%)
May 02, 2014 6.830 6.889 6.811 6.845 169,560 +0.01(+0.21%)
May 01, 2014 6.806 6.840 6.752 6.830 166,654 +0.01(+0.18%)
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%)
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.