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 )

12.98 -0.07 (-0.54%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 11, 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 (%)
Sep 28, 2018 9.721 9.841 9.721 9.841 627,056 +0.12(+1.24%)
Sep 27, 2018 9.671 9.813 9.671 9.721 186,428 +0.07(+0.73%)
Sep 26, 2018 9.685 9.753 9.636 9.650 326,718 +0.02(+0.22%)
Sep 25, 2018 9.607 9.721 9.595 9.629 229,228 +0.04(+0.37%)
Sep 24, 2018 9.671 9.728 9.536 9.593 220,229 -0.10(-1.02%)
Sep 21, 2018 9.629 9.742 9.586 9.692 689,395 +0.05(+0.51%)
Sep 20, 2018 9.501 9.657 9.395 9.643 249,180 +0.14(+1.49%)
Sep 19, 2018 9.678 9.707 9.501 9.501 306,504 -0.16(-1.69%)
Sep 18, 2018 9.671 9.699 9.586 9.664 247,939 -0.01(-0.15%)
Sep 17, 2018 9.551 9.685 9.501 9.678 351,519 +0.13(+1.34%)
Sep 14, 2018 9.671 9.671 9.526 9.551 285,179 -0.13(-1.32%)
Sep 13, 2018 9.678 9.756 9.593 9.678 270,247 +0.06(+0.66%)
Sep 12, 2018 9.643 9.657 9.586 9.614 219,420 -0.04(-0.37%)
Sep 11, 2018 9.657 9.714 9.607 9.650 201,359 -0.04(-0.44%)
Sep 10, 2018 9.671 9.742 9.636 9.692 363,704 +0.07(+0.74%)
Sep 07, 2018 9.629 9.643 9.515 9.621 271,075 -0.05(-0.51%)
Sep 06, 2018 9.671 9.753 9.607 9.671 248,354 +0.04(+0.37%)
Sep 05, 2018 9.536 9.685 9.501 9.636 209,340 +0.09(+0.89%)
Sep 04, 2018 9.664 9.707 9.522 9.551 331,572 -0.12(-1.25%)
Aug 31, 2018 9.671 9.671 9.671 0 +0.00(+0.04%)
Aug 30, 2018 9.703 9.780 9.646 9.668 369,673 -0.01(-0.15%)
Aug 29, 2018 9.653 9.710 9.590 9.682 353,522 +0.02(+0.22%)
Aug 28, 2018 9.470 9.668 9.428 9.661 366,544 +0.20(+2.16%)
Aug 27, 2018 9.541 9.583 9.428 9.456 290,309 -0.07(-0.74%)
Aug 24, 2018 9.513 9.541 9.372 9.527 238,027 +0.00(+0.00%)
Aug 23, 2018 9.520 9.576 9.485 9.527 245,173 +0.00(+0.00%)
Aug 22, 2018 9.576 9.611 9.456 9.527 281,089 -0.03(-0.29%)
Aug 21, 2018 9.513 9.611 9.475 9.555 339,193 +0.04(+0.44%)
Aug 20, 2018 9.442 9.576 9.407 9.513 282,461 +0.07(+0.75%)
Aug 17, 2018 9.330 9.499 9.316 9.442 296,823 +0.11(+1.13%)
Aug 16, 2018 9.330 9.400 9.252 9.337 332,763 +0.04(+0.45%)
Aug 15, 2018 9.245 9.344 9.238 9.294 357,427 +0.04(+0.38%)
Aug 14, 2018 9.147 9.291 9.132 9.259 330,279 +0.13(+1.39%)
Aug 13, 2018 9.139 9.154 9.062 9.132 252,751 +0.02(+0.23%)
Aug 10, 2018 9.104 9.217 9.027 9.111 271,544 +0.00(+0.00%)
Aug 09, 2018 9.020 9.115 8.992 9.111 238,045 +0.10(+1.09%)
Aug 08, 2018 9.006 9.041 8.886 9.013 207,981 +0.00(+0.00%)
Aug 07, 2018 9.027 9.062 8.935 9.013 209,911 -0.01(-0.16%)
Aug 06, 2018 9.168 9.168 8.970 9.027 318,825 -0.11(-1.23%)
Aug 03, 2018 9.069 9.224 9.013 9.139 526,613 +0.16(+1.80%)
Aug 02, 2018 9.118 9.182 8.928 8.978 461,927 -0.16(-1.77%)
Aug 01, 2018 8.999 9.154 8.893 9.139 398,113 +0.05(+0.58%)
Jul 31, 2018 8.940 9.150 8.891 9.087 640,518 +0.20(+2.28%)
Jul 30, 2018 8.702 8.891 8.667 8.884 286,489 +0.18(+2.09%)
Jul 27, 2018 8.975 8.975 8.681 8.702 330,197 -0.24(-2.73%)
Jul 26, 2018 8.919 9.003 8.898 8.947 222,097 +0.06(+0.63%)
Jul 25, 2018 8.877 8.926 8.848 8.891 160,673 +0.05(+0.55%)
Jul 24, 2018 8.961 8.961 8.832 8.842 429,615 -0.10(-1.17%)
Jul 23, 2018 8.912 8.968 8.814 8.947 257,705 +0.03(+0.39%)
Jul 20, 2018 9.017 9.024 8.863 8.912 277,440 -0.10(-1.16%)
Jul 19, 2018 8.891 9.045 8.821 9.017 251,470 +0.14(+1.57%)
Jul 18, 2018 8.877 8.884 8.765 8.877 261,943 +0.00(+0.00%)
Jul 17, 2018 8.954 8.989 8.863 8.877 344,639 -0.06(-0.70%)
Jul 16, 2018 8.982 9.009 8.870 8.940 259,079 -0.06(-0.62%)
Jul 13, 2018 9.003 9.087 8.982 8.996 414,798 +0.03(+0.31%)
Jul 12, 2018 8.926 8.975 8.849 8.968 331,897 +0.11(+1.26%)
Jul 11, 2018 8.926 8.989 8.828 8.856 269,069 -0.08(-0.86%)
Jul 10, 2018 8.856 8.968 8.842 8.933 343,813 +0.09(+1.03%)
Jul 09, 2018 8.947 8.968 8.811 8.842 330,092 -0.10(-1.17%)
Jul 06, 2018 8.982 8.996 8.919 8.947 350,395 -0.03(-0.31%)
Jul 05, 2018 8.842 8.975 8.744 8.975 368,600 +0.17(+1.90%)
Jul 03, 2018 8.807 8.807 8.807 0 +0.06(+0.72%)
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.