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 (%)
Jul 31, 2013 7.611 7.611 7.353 7.450 158,456 -0.12(-1.64%)
Jul 30, 2013 7.684 7.749 7.551 7.574 76,039 -0.12(-1.56%)
Jul 29, 2013 7.841 7.864 7.671 7.694 168,767 -0.14(-1.76%)
Jul 26, 2013 7.758 7.841 7.758 7.832 99,655 +0.03(+0.41%)
Jul 25, 2013 7.721 7.822 7.712 7.799 161,593 +0.06(+0.77%)
Jul 24, 2013 7.804 7.804 7.712 7.740 107,216 -0.04(-0.53%)
Jul 23, 2013 7.758 7.786 7.703 7.781 143,320 +0.02(+0.30%)
Jul 22, 2013 7.611 7.763 7.611 7.758 125,593 +0.17(+2.18%)
Jul 19, 2013 7.542 7.597 7.528 7.592 177,324 +0.06(+0.86%)
Jul 18, 2013 7.551 7.597 7.523 7.528 152,905 +0.00(+0.06%)
Jul 17, 2013 7.532 7.565 7.500 7.523 133,262 +0.00(+0.00%)
Jul 16, 2013 7.519 7.574 7.459 7.523 235,832 +0.01(+0.18%)
Jul 15, 2013 7.496 7.528 7.477 7.509 163,017 +0.01(+0.18%)
Jul 12, 2013 7.519 7.532 7.463 7.496 200,158 -0.02(-0.25%)
Jul 11, 2013 7.574 7.574 7.482 7.514 150,907 -0.02(-0.24%)
Jul 10, 2013 7.459 7.551 7.417 7.532 200,848 +0.04(+0.49%)
Jul 09, 2013 7.403 7.565 7.367 7.496 185,495 +0.13(+1.75%)
Jul 08, 2013 7.367 7.435 7.325 7.367 74,445 +0.02(+0.25%)
Jul 05, 2013 7.325 7.426 7.173 7.348 169,327 +0.03(+0.44%)
Jul 03, 2013 7.450 7.473 7.316 7.316 128,175 -0.13(-1.79%)
Jul 02, 2013 7.229 7.481 7.169 7.450 226,669 +0.26(+3.59%)
Jul 01, 2013 7.344 7.344 7.127 7.192 129,598 -0.06(-0.89%)
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%)
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.