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 (%)
Dec 31, 2013 6.343 6.362 6.362 6.362 260,787 +0.05(+0.75%)
Dec 30, 2013 6.253 6.348 6.253 6.315 187,275 +0.06(+0.99%)
Dec 27, 2013 6.267 6.267 6.234 6.253 138,839 -0.01(-0.23%)
Dec 26, 2013 6.329 6.358 6.267 6.267 210,710 -0.03(-0.45%)
Dec 24, 2013 6.248 6.358 6.215 6.296 214,123 +0.05(+0.76%)
Dec 23, 2013 6.367 6.367 6.229 6.248 301,116 -0.10(-1.57%)
Dec 20, 2013 6.186 6.358 6.172 6.348 639,196 +0.15(+2.38%)
Dec 19, 2013 6.262 6.264 6.158 6.201 191,730 -0.11(-1.73%)
Dec 18, 2013 6.248 6.310 6.129 6.310 213,766 +0.05(+0.84%)
Dec 17, 2013 6.248 6.277 6.205 6.258 107,519 +0.03(+0.46%)
Dec 16, 2013 6.139 6.272 6.120 6.229 188,878 +0.09(+1.47%)
Dec 13, 2013 6.172 6.200 6.129 6.139 247,033 -0.02(-0.39%)
Dec 12, 2013 6.243 6.267 6.153 6.162 220,448 -0.11(-1.82%)
Dec 11, 2013 6.319 6.319 6.224 6.277 216,693 -0.02(-0.30%)
Dec 10, 2013 6.343 6.343 6.213 6.296 300,998 -0.04(-0.68%)
Dec 09, 2013 6.358 6.358 6.210 6.339 368,656 -0.03(-0.52%)
Dec 06, 2013 6.262 6.379 6.234 6.372 289,863 +0.18(+2.92%)
Dec 05, 2013 6.220 6.248 6.186 6.191 127,138 -0.02(-0.38%)
Dec 04, 2013 6.239 6.311 6.186 6.215 223,174 -0.03(-0.46%)
Dec 03, 2013 6.215 6.324 6.196 6.243 250,190 +0.00(+0.00%)
Dec 02, 2013 6.329 6.400 6.186 6.243 284,456 -0.13(-2.02%)
Nov 29, 2013 6.457 6.457 6.353 6.372 91,798 -0.04(-0.67%)
Nov 27, 2013 6.296 6.424 6.296 6.415 150,132 +0.10(+1.62%)
Nov 26, 2013 6.227 6.312 6.227 6.312 278,268 +0.06(+0.91%)
Nov 25, 2013 6.331 6.350 6.241 6.256 149,997 -0.05(-0.82%)
Nov 22, 2013 6.298 6.350 6.232 6.308 183,187 +0.02(+0.30%)
Nov 21, 2013 6.275 6.327 6.246 6.289 203,984 +0.04(+0.60%)
Nov 20, 2013 6.336 6.360 6.218 6.251 145,453 -0.09(-1.42%)
Nov 19, 2013 6.374 6.397 6.308 6.341 205,381 -0.05(-0.74%)
Nov 18, 2013 6.440 6.449 6.355 6.388 160,780 -0.03(-0.44%)
Nov 15, 2013 6.393 6.430 6.355 6.416 237,755 +0.01(+0.15%)
Nov 14, 2013 6.379 6.435 6.350 6.407 187,846 +0.18(+2.96%)
Nov 12, 2013 6.317 6.317 6.171 6.223 235,225 -0.07(-1.13%)
Nov 11, 2013 6.327 6.336 6.284 6.293 264,719 -0.06(-0.97%)
Nov 08, 2013 6.459 6.459 6.279 6.355 427,709 -0.10(-1.61%)
Nov 07, 2013 6.482 6.534 6.440 6.459 333,661 +0.03(+0.44%)
Nov 06, 2013 6.501 6.520 6.426 6.430 222,404 -0.01(-0.22%)
Nov 05, 2013 6.487 6.615 6.426 6.445 341,346 -0.15(-2.22%)
Nov 04, 2013 6.591 6.605 6.482 6.591 402,946 +0.02(+0.29%)
Nov 01, 2013 6.520 6.596 6.440 6.572 396,954 +0.06(+0.87%)
Oct 31, 2013 6.667 6.690 6.506 6.516 803,249 -0.17(-2.48%)
Oct 30, 2013 6.686 6.733 6.601 6.681 387,991 -0.00(-0.04%)
Oct 29, 2013 6.702 6.730 6.639 6.683 342,667 -0.00(-0.07%)
Oct 28, 2013 6.641 6.688 6.571 6.688 381,595 +0.05(+0.78%)
Oct 25, 2013 6.603 6.650 6.571 6.636 388,673 +0.08(+1.14%)
Oct 24, 2013 6.557 6.664 6.514 6.561 494,824 +0.02(+0.36%)
Oct 23, 2013 6.510 6.547 6.481 6.538 483,308 +0.04(+0.65%)
Oct 22, 2013 6.524 6.557 6.453 6.496 473,945 +0.01(+0.22%)
Oct 21, 2013 6.519 6.524 6.430 6.481 509,125 -0.05(-0.72%)
Oct 18, 2013 6.524 6.547 6.467 6.528 358,798 +0.02(+0.36%)
Oct 17, 2013 6.458 6.533 6.416 6.505 581,192 +0.08(+1.24%)
Oct 16, 2013 6.373 6.519 6.373 6.425 522,593 +0.06(+0.88%)
Oct 15, 2013 6.378 6.402 6.359 6.369 357,739 -0.00(-0.07%)
Oct 14, 2013 6.336 6.406 6.336 6.373 304,745 +0.00(+0.00%)
Oct 11, 2013 6.355 6.449 6.338 6.373 829,991 +0.02(+0.37%)
Oct 10, 2013 6.364 6.402 6.317 6.350 887,215 +0.02(+0.30%)
Oct 09, 2013 6.341 6.378 6.317 6.331 341,527 -0.02(-0.37%)
Oct 08, 2013 6.355 6.355 6.308 6.355 658,123 +0.04(+0.59%)
Oct 07, 2013 6.266 6.350 6.125 6.317 460,347 +0.03(+0.52%)
Oct 04, 2013 6.327 6.369 6.242 6.284 1,407,853 +0.00(+0.07%)
Oct 03, 2013 6.308 6.359 6.270 6.280 5,870,976 -0.41(-6.17%)
Oct 02, 2013 6.730 6.804 6.627 6.693 167,223 -0.07(-1.04%)
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.