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 (%)
Jan 31, 2012 5.870 5.907 5.847 5.898 52,069 +0.04(+0.71%)
Jan 30, 2012 5.916 5.921 5.800 5.856 89,176 -0.07(-1.17%)
Jan 27, 2012 5.907 5.925 5.870 5.925 53,449 +0.02(+0.31%)
Jan 26, 2012 5.884 5.921 5.865 5.907 122,361 +0.02(+0.39%)
Jan 25, 2012 5.823 5.911 5.805 5.884 121,576 +0.02(+0.40%)
Jan 24, 2012 5.847 5.861 5.791 5.861 153,897 +0.03(+0.48%)
Jan 23, 2012 5.819 5.865 5.800 5.833 90,750 +0.01(+0.24%)
Jan 20, 2012 5.842 5.847 5.800 5.819 80,929 -0.02(-0.32%)
Jan 19, 2012 5.884 5.884 5.823 5.837 94,663 -0.05(-0.79%)
Jan 18, 2012 5.786 5.884 5.786 5.884 97,394 +0.09(+1.60%)
Jan 17, 2012 5.810 5.856 5.777 5.791 59,505 +0.00(+0.00%)
Jan 13, 2012 5.791 5.835 5.763 5.791 38,525 -0.04(-0.64%)
Jan 12, 2012 5.786 5.833 5.738 5.828 95,857 +0.06(+1.04%)
Jan 11, 2012 5.777 5.805 5.675 5.768 98,147 +0.02(+0.32%)
Jan 10, 2012 5.759 5.786 5.712 5.749 68,906 +0.01(+0.24%)
Jan 09, 2012 5.735 5.837 5.675 5.735 100,353 +0.03(+0.57%)
Jan 06, 2012 5.722 5.745 5.680 5.703 129,197 +0.00(+0.08%)
Jan 05, 2012 5.666 5.722 5.666 5.698 60,298 +0.03(+0.57%)
Jan 04, 2012 5.698 5.698 5.629 5.666 50,386 +0.15(+2.77%)
Dec 30, 2011 5.499 5.564 5.388 5.513 87,933 +0.01(+0.25%)
Dec 29, 2011 5.388 5.522 5.388 5.499 101,676 +0.13(+2.50%)
Dec 28, 2011 5.629 5.629 5.309 5.365 113,242 -0.26(-4.69%)
Dec 27, 2011 5.675 5.693 5.606 5.629 88,943 -0.02(-0.33%)
Dec 23, 2011 5.490 5.671 5.476 5.647 84,303 +0.18(+3.22%)
Dec 21, 2011 5.439 5.490 5.406 5.471 57,213 +0.04(+0.68%)
Dec 20, 2011 5.444 5.448 5.339 5.434 130,218 +0.06(+1.03%)
Dec 19, 2011 5.495 5.495 5.305 5.379 99,699 -0.11(-2.03%)
Dec 16, 2011 5.397 5.490 5.268 5.490 298,799 +0.14(+2.60%)
Dec 15, 2011 5.332 5.365 5.295 5.351 107,323 +0.04(+0.79%)
Dec 14, 2011 5.318 5.374 5.258 5.309 140,225 -0.01(-0.26%)
Dec 13, 2011 5.337 5.410 5.133 5.323 82,975 -0.04(-0.78%)
Dec 12, 2011 5.476 5.476 5.351 5.365 93,737 -0.10(-1.78%)
Dec 09, 2011 5.425 5.527 5.383 5.462 97,754 +0.02(+0.43%)
Dec 08, 2011 5.462 5.491 5.425 5.439 37,059 -0.03(-0.59%)
Dec 07, 2011 5.485 5.504 5.420 5.471 56,337 -0.01(-0.17%)
Dec 06, 2011 5.481 5.499 5.393 5.481 46,688 -0.02(-0.42%)
Dec 05, 2011 5.471 5.504 5.420 5.504 58,640 +0.03(+0.59%)
Dec 02, 2011 5.457 5.536 5.430 5.471 45,678 +0.03(+0.51%)
Dec 01, 2011 5.527 5.536 5.351 5.444 72,962 -0.09(-1.67%)
Nov 30, 2011 5.462 5.536 5.356 5.536 108,307 +0.14(+2.66%)
Nov 29, 2011 5.522 5.527 5.365 5.393 16,616 -0.17(-3.00%)
Nov 28, 2011 5.564 5.564 5.457 5.559 73,566 +0.16(+3.00%)
Nov 25, 2011 5.397 5.481 5.380 5.397 24,715 +0.00(+0.00%)
Nov 23, 2011 5.444 5.559 5.397 5.397 125,429 -0.06(-1.02%)
Nov 22, 2011 5.448 5.620 5.383 5.453 60,047 +0.03(+0.51%)
Nov 21, 2011 5.499 5.513 5.406 5.425 42,436 -0.08(-1.43%)
Nov 18, 2011 5.504 5.513 5.490 5.504 45,777 +0.01(+0.25%)
Nov 17, 2011 5.504 5.583 5.476 5.490 51,981 +0.00(+0.00%)
Nov 16, 2011 5.527 5.559 5.485 5.490 60,244 -0.04(-0.67%)
Nov 15, 2011 5.481 5.559 5.425 5.527 62,674 +0.02(+0.42%)
Nov 14, 2011 5.541 5.541 5.374 5.504 49,825 -0.04(-0.67%)
Nov 11, 2011 5.555 5.555 5.462 5.541 37,327 +0.00(+0.00%)
Nov 10, 2011 5.351 5.559 5.351 5.541 69,767 +0.21(+4.00%)
Nov 09, 2011 5.286 5.529 5.286 5.328 82,306 -0.14(-2.62%)
Nov 08, 2011 5.397 5.499 5.332 5.471 29,427 +0.07(+1.29%)
Nov 07, 2011 5.393 5.420 5.318 5.402 38,961 -0.00(-0.09%)
Nov 04, 2011 5.430 5.453 5.383 5.406 43,692 -0.03(-0.60%)
Nov 03, 2011 5.364 5.457 5.351 5.439 40,321 +0.11(+2.09%)
Nov 02, 2011 5.193 5.351 5.189 5.328 58,137 +0.14(+2.77%)
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.