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, 2015 7.028 7.136 6.990 7.017 1,097,466 +0.03(+0.39%)
Jul 30, 2015 6.935 7.011 6.935 6.990 577,736 +0.03(+0.43%)
Jul 29, 2015 6.863 7.003 6.787 6.960 624,760 +0.09(+1.33%)
Jul 28, 2015 7.051 7.084 6.847 6.868 794,448 -0.16(-2.22%)
Jul 27, 2015 7.003 7.084 6.976 7.024 257,480 +0.03(+0.38%)
Jul 24, 2015 7.046 7.105 6.981 6.997 343,956 -0.05(-0.76%)
Jul 23, 2015 7.159 7.213 7.046 7.051 306,413 -0.06(-0.83%)
Jul 22, 2015 7.094 7.148 7.091 7.111 128,356 +0.02(+0.23%)
Jul 21, 2015 7.148 7.218 7.089 7.094 178,305 -0.05(-0.75%)
Jul 20, 2015 7.181 7.197 7.132 7.148 171,137 -0.04(-0.52%)
Jul 17, 2015 7.175 7.218 7.154 7.186 174,976 +0.03(+0.45%)
Jul 16, 2015 7.202 7.229 7.130 7.154 204,357 +0.01(+0.08%)
Jul 15, 2015 7.191 7.207 7.132 7.148 229,742 -0.06(-0.90%)
Jul 14, 2015 7.175 7.240 7.127 7.213 223,766 +0.06(+0.83%)
Jul 13, 2015 7.218 7.288 7.154 7.154 313,441 -0.08(-1.04%)
Jul 10, 2015 7.213 7.283 7.128 7.229 432,467 +0.07(+0.98%)
Jul 09, 2015 7.272 7.272 7.159 7.159 420,002 -0.02(-0.30%)
Jul 08, 2015 7.111 7.202 7.089 7.181 431,565 +0.05(+0.68%)
Jul 07, 2015 7.111 7.175 7.100 7.132 413,063 +0.03(+0.46%)
Jul 06, 2015 6.997 7.111 6.976 7.100 369,213 +0.06(+0.92%)
Jul 02, 2015 7.100 7.035 7.035 7.035 318,372 -0.04(-0.61%)
Jul 01, 2015 7.030 7.129 7.030 7.078 397,770 +0.06(+0.92%)
Jun 30, 2015 7.067 7.159 6.987 7.014 416,556 -0.06(-0.80%)
Jun 29, 2015 7.140 7.215 7.006 7.070 608,402 -0.06(-0.90%)
Jun 26, 2015 7.006 7.156 7.001 7.134 611,546 +0.15(+2.14%)
Jun 25, 2015 7.268 7.268 6.894 6.985 1,071,095 -0.28(-3.90%)
Jun 24, 2015 7.300 7.352 7.263 7.268 675,481 -0.01(-0.07%)
Jun 23, 2015 7.289 7.343 7.241 7.273 3,058,921 -0.32(-4.16%)
Jun 22, 2015 7.600 7.685 7.584 7.589 189,244 +0.04(+0.57%)
Jun 19, 2015 7.605 7.626 7.522 7.546 374,580 -0.04(-0.49%)
Jun 18, 2015 7.445 7.653 7.445 7.584 210,429 +0.15(+2.01%)
Jun 17, 2015 7.428 7.434 7.412 7.434 91,088 -0.02(-0.29%)
Jun 16, 2015 7.338 7.461 7.338 7.455 148,500 +0.12(+1.68%)
Jun 15, 2015 7.396 7.468 7.311 7.332 235,877 -0.12(-1.58%)
Jun 12, 2015 7.428 7.471 7.412 7.450 126,109 +0.02(+0.22%)
Jun 11, 2015 7.450 7.482 7.407 7.434 133,752 -0.01(-0.14%)
Jun 10, 2015 7.434 7.503 7.418 7.445 173,374 +0.03(+0.36%)
Jun 09, 2015 7.455 7.455 7.370 7.418 230,101 +0.00(+0.00%)
Jun 08, 2015 7.375 7.466 7.359 7.418 144,175 +0.02(+0.29%)
Jun 05, 2015 7.461 7.525 7.332 7.396 317,151 -0.07(-1.00%)
Jun 04, 2015 7.471 7.519 7.461 7.471 133,558 -0.03(-0.36%)
Jun 03, 2015 7.530 7.568 7.487 7.498 159,700 -0.05(-0.64%)
Jun 02, 2015 7.514 7.616 7.487 7.546 183,959 -0.03(-0.35%)
Jun 01, 2015 7.525 7.650 7.485 7.573 239,062 +0.07(+0.93%)
May 29, 2015 7.530 7.535 7.461 7.503 423,803 -0.01(-0.18%)
May 28, 2015 7.511 7.533 7.453 7.517 198,567 +0.01(+0.07%)
May 27, 2015 7.501 7.538 7.495 7.511 154,121 +0.00(+0.00%)
May 26, 2015 7.570 7.570 7.469 7.511 136,012 -0.09(-1.19%)
May 22, 2015 7.596 7.602 7.602 7.602 189,188 +0.01(+0.07%)
May 21, 2015 7.644 7.660 7.586 7.596 96,943 -0.06(-0.83%)
May 20, 2015 7.703 7.724 7.650 7.660 99,063 -0.04(-0.55%)
May 19, 2015 7.724 7.760 7.687 7.703 125,928 -0.03(-0.34%)
May 18, 2015 7.660 7.766 7.639 7.729 135,910 +0.10(+1.32%)
May 15, 2015 7.607 7.708 7.586 7.628 185,769 +0.04(+0.56%)
May 14, 2015 7.490 7.655 7.490 7.586 211,845 +0.12(+1.64%)
May 13, 2015 7.639 7.655 7.453 7.464 244,941 -0.15(-1.95%)
May 12, 2015 7.495 7.618 7.458 7.612 208,145 +0.16(+2.14%)
May 11, 2015 7.533 7.575 7.442 7.453 178,840 -0.06(-0.78%)
May 08, 2015 7.464 7.570 7.448 7.511 161,086 +0.06(+0.78%)
May 07, 2015 7.442 7.490 7.437 7.453 288,647 -0.01(-0.07%)
May 06, 2015 7.602 7.692 7.437 7.458 378,386 -0.21(-2.70%)
May 05, 2015 7.835 7.835 7.580 7.665 212,493 -0.19(-2.43%)
May 04, 2015 7.857 7.915 7.798 7.857 191,332 +0.00(+0.00%)
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.