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 )

12.41 -0.05 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 8.998 9.209 8.948 9.145 636,407 +0.20(+2.28%)
Jul 30, 2018 8.758 8.948 8.723 8.941 284,650 +0.18(+2.09%)
Jul 27, 2018 9.033 9.033 8.737 8.758 328,077 -0.25(-2.73%)
Jul 26, 2018 8.977 9.061 8.955 9.005 220,672 +0.06(+0.63%)
Jul 25, 2018 8.934 8.984 8.905 8.948 159,642 +0.05(+0.55%)
Jul 24, 2018 9.019 9.019 8.889 8.899 426,858 -0.11(-1.17%)
Jul 23, 2018 8.970 9.026 8.871 9.005 256,051 +0.04(+0.39%)
Jul 20, 2018 9.075 9.082 8.920 8.970 275,659 -0.11(-1.16%)
Jul 19, 2018 8.948 9.103 8.878 9.075 249,856 +0.14(+1.57%)
Jul 18, 2018 8.934 8.941 8.822 8.934 260,261 +0.00(+0.00%)
Jul 17, 2018 9.012 9.047 8.920 8.934 342,427 -0.06(-0.70%)
Jul 16, 2018 9.040 9.067 8.927 8.998 257,416 -0.06(-0.62%)
Jul 13, 2018 9.061 9.145 9.040 9.054 412,135 +0.03(+0.31%)
Jul 12, 2018 8.984 9.033 8.906 9.026 329,766 +0.11(+1.26%)
Jul 11, 2018 8.984 9.047 8.885 8.913 267,342 -0.08(-0.86%)
Jul 10, 2018 8.913 9.026 8.899 8.991 341,606 +0.09(+1.03%)
Jul 09, 2018 9.005 9.026 8.868 8.899 327,974 -0.11(-1.17%)
Jul 06, 2018 9.040 9.054 8.977 9.005 348,146 -0.03(-0.31%)
Jul 05, 2018 8.899 9.033 8.801 9.033 366,234 +0.17(+1.90%)
Jul 03, 2018 8.864 8.864 8.864 0 +0.06(+0.72%)
Jul 02, 2018 8.709 8.850 8.660 8.801 392,523 +0.09(+1.01%)
Jun 29, 2018 8.685 8.783 8.612 8.713 441,460 +0.01(+0.08%)
Jun 28, 2018 8.706 8.748 8.608 8.706 256,605 -0.01(-0.16%)
Jun 27, 2018 8.748 8.817 8.699 8.720 223,178 -0.02(-0.24%)
Jun 26, 2018 8.713 8.831 8.657 8.741 428,742 +0.02(+0.24%)
Jun 25, 2018 8.692 8.755 8.636 8.720 348,165 +0.00(+0.00%)
Jun 22, 2018 8.601 8.727 8.587 8.720 588,750 +0.12(+1.38%)
Jun 21, 2018 8.580 8.615 8.528 8.601 290,391 +0.03(+0.41%)
Jun 20, 2018 8.427 8.580 8.406 8.566 440,107 +0.15(+1.74%)
Jun 19, 2018 8.482 8.524 8.409 8.420 381,310 -0.07(-0.82%)
Jun 18, 2018 8.440 8.510 8.413 8.489 377,467 +0.05(+0.58%)
Jun 15, 2018 8.454 8.399 8.440 1,348,362 -0.01(-0.17%)
Jun 14, 2018 8.447 8.493 8.378 8.454 379,233 +0.02(+0.25%)
Jun 13, 2018 8.608 8.685 8.378 8.433 547,561 -0.19(-2.19%)
Jun 12, 2018 8.545 8.622 8.517 8.622 529,929 +0.06(+0.65%)
Jun 11, 2018 8.503 8.614 8.496 8.566 302,403 +0.01(+0.08%)
Jun 08, 2018 8.552 8.643 8.510 8.559 529,622 -0.01(-0.08%)
Jun 07, 2018 8.566 8.636 8.545 8.566 365,538 -0.01(-0.08%)
Jun 06, 2018 8.577 8.573 325,211 +0.10(+1.24%)
Jun 05, 2018 8.559 8.573 8.447 8.468 379,377 -0.06(-0.74%)
Jun 04, 2018 8.468 8.559 8.406 8.531 439,260 +0.09(+1.08%)
Jun 01, 2018 8.503 8.643 8.427 8.440 713,265 -0.04(-0.45%)
May 31, 2018 8.548 8.583 8.458 8.479 862,941 -0.07(-0.81%)
May 30, 2018 8.486 8.597 8.441 8.548 543,390 +0.08(+0.90%)
May 29, 2018 8.389 8.534 8.361 8.472 615,189 +0.09(+1.07%)
May 25, 2018 8.382 8.382 8.382 0 +0.01(+0.17%)
May 24, 2018 8.410 8.410 8.320 8.368 325,367 -0.01(-0.17%)
May 23, 2018 8.292 8.472 8.278 8.382 628,478 +0.10(+1.26%)
May 22, 2018 8.313 8.368 8.250 8.278 410,946 -0.03(-0.33%)
May 21, 2018 8.098 8.354 8.056 8.306 584,076 +0.19(+2.30%)
May 18, 2018 7.959 8.143 7.918 8.119 1,693,163 +0.19(+2.45%)
May 17, 2018 8.042 8.119 7.897 7.925 567,658 -0.09(-1.12%)
May 16, 2018 8.084 8.139 7.952 8.015 670,640 -0.04(-0.52%)
May 15, 2018 8.063 8.098 7.911 8.056 629,026 -0.06(-0.68%)
May 14, 2018 8.382 8.403 8.105 8.112 910,328 -0.29(-3.46%)
May 11, 2018 8.368 8.423 8.257 8.403 394,381 +0.06(+0.75%)
May 10, 2018 8.264 8.368 8.235 8.340 701,143 +0.12(+1.43%)
May 09, 2018 7.966 8.285 7.939 8.223 674,255 +0.26(+3.31%)
May 08, 2018 7.904 8.022 7.807 7.959 762,510 +0.15(+1.95%)
May 07, 2018 7.758 7.959 7.758 7.807 609,656 +0.09(+1.17%)
May 04, 2018 7.606 7.772 7.599 7.717 322,146 +0.12(+1.64%)
May 03, 2018 7.558 7.620 7.509 7.592 500,121 +0.01(+0.18%)
May 02, 2018 7.592 7.689 7.558 7.578 792,264 -0.04(-0.55%)
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.