Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	6.904	6.904	6.816	6.834	146,880	-0.08(-1.14%)
Feb 27, 2013	6.830	6.991	6.811	6.913	142,076	+0.08(+1.22%)
Feb 26, 2013	6.839	6.894	6.718	6.830	187,436	-0.13(-1.86%)
Feb 22, 2013	6.862	6.987	6.858	6.959	106,352	+0.14(+2.11%)
Feb 21, 2013	6.941	6.950	6.806	6.816	213,057	-0.12(-1.74%)
Feb 20, 2013	6.945	7.006	6.913	6.936	237,715	-0.01(-0.20%)
Feb 19, 2013	6.894	6.950	6.862	6.950	591,253	+0.09(+1.28%)
Feb 15, 2013	6.857	6.908	6.788	6.862	144,862	+0.05(+0.75%)
Feb 14, 2013	6.811	6.825	6.777	6.811	196,091	-0.06(-0.88%)
Feb 13, 2013	6.862	6.874	6.765	6.871	198,022	+0.05(+0.68%)
Feb 12, 2013	6.857	6.857	6.811	6.825	205,112	-0.02(-0.27%)
Feb 11, 2013	6.811	6.843	6.765	6.843	271,841	+0.06(+0.82%)
Feb 08, 2013	6.742	6.811	6.704	6.788	272,862	+0.06(+0.90%)
Feb 07, 2013	6.644	6.746	6.621	6.728	255,063	+0.08(+1.18%)
Feb 06, 2013	6.621	6.649	6.579	6.649	148,065	+0.04(+0.63%)
Feb 04, 2013	6.672	6.695	6.598	6.607	195,970	-0.06(-0.90%)
Feb 01, 2013	6.607	6.681	6.565	6.667	158,394	+0.09(+1.34%)
Jan 31, 2013	6.630	6.630	6.542	6.579	272,903	-0.04(-0.56%)
Jan 30, 2013	6.704	6.704	6.584	6.616	209,010	-0.10(-1.52%)
Jan 29, 2013	6.616	6.718	6.612	6.718	217,436	+0.02(+0.35%)
Jan 28, 2013	6.542	6.717	6.519	6.695	337,215	+0.17(+2.63%)
Jan 25, 2013	6.598	6.598	6.510	6.524	156,817	-0.04(-0.64%)
Jan 24, 2013	6.570	6.598	6.552	6.565	184,779	+0.01(+0.21%)
Jan 23, 2013	6.519	6.579	6.519	6.552	465,699	+0.07(+1.14%)
Jan 22, 2013	6.505	6.514	6.468	6.477	273,091	-0.01(-0.21%)
Jan 18, 2013	6.570	6.616	6.478	6.491	319,601	-0.06(-0.92%)
Jan 17, 2013	6.579	6.579	6.519	6.552	498,595	-0.03(-0.49%)
Jan 16, 2013	6.644	6.677	6.561	6.584	222,784	-0.06(-0.91%)
Jan 15, 2013	6.654	6.695	6.612	6.644	258,259	+0.00(+0.07%)
Jan 14, 2013	6.603	6.640	6.589	6.640	145,592	+0.01(+0.14%)
Jan 11, 2013	6.635	6.640	6.603	6.630	107,550	+0.00(+0.00%)
Jan 10, 2013	6.649	6.649	6.579	6.630	162,107	+0.00(+0.00%)
Jan 09, 2013	6.603	6.667	6.575	6.630	265,934	+0.04(+0.63%)
Jan 08, 2013	6.640	6.704	6.533	6.589	188,215	-0.03(-0.49%)
Jan 07, 2013	6.704	6.704	6.603	6.621	309,041	-0.08(-1.18%)
Jan 04, 2013	6.649	6.746	6.603	6.700	317,353	+0.09(+1.33%)
Jan 03, 2013	6.635	6.649	6.584	6.612	189,204	-0.02(-0.28%)
Jan 02, 2013	6.612	6.640	6.542	6.630	372,975	+0.12(+1.85%)
Dec 31, 2012	6.357	6.517	6.255	6.510	238,388	+0.15(+2.41%)
Dec 28, 2012	6.366	6.440	6.329	6.357	193,540	-0.06(-0.87%)
Dec 27, 2012	6.454	6.487	6.311	6.413	220,127	-0.10(-1.56%)
Dec 26, 2012	6.514	6.542	6.468	6.514	130,546	-0.01(-0.21%)
Dec 24, 2012	6.501	6.565	6.464	6.528	86,453	+0.03(+0.43%)
Dec 21, 2012	6.464	6.579	6.459	6.501	597,070	-0.02(-0.28%)
Dec 20, 2012	6.431	6.519	6.417	6.519	554,925	+0.13(+1.96%)
Dec 19, 2012	6.403	6.413	6.315	6.394	518,930	-0.01(-0.22%)
Dec 18, 2012	6.343	6.408	6.292	6.408	222,063	+0.08(+1.24%)
Dec 17, 2012	6.343	6.343	6.255	6.329	232,639	-0.00(-0.07%)
Dec 14, 2012	6.362	6.389	6.269	6.334	244,185	+0.00(+0.00%)
Dec 13, 2012	6.389	6.389	6.311	6.334	141,089	-0.04(-0.65%)
Dec 12, 2012	6.375	6.375	6.301	6.375	218,178	+0.00(+0.00%)
Dec 11, 2012	6.329	6.420	6.301	6.375	406,202	+0.10(+1.55%)
Dec 10, 2012	6.394	6.394	6.199	6.278	432,043	-0.08(-1.24%)
Dec 07, 2012	6.311	6.371	6.167	6.357	524,639	-0.02(-0.29%)
Dec 06, 2012	6.375	6.376	6.306	6.375	240,477	+0.01(+0.15%)
Dec 05, 2012	6.440	6.440	6.366	6.366	347,862	-0.04(-0.58%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Whitestone REIT (NY: WSR )

Historical Prices