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 )

12.89 +0.05 (+0.43%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 30, 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 (%)
Apr 29, 2011 6.533 6.603 6.426 6.426 35,725 -0.14(-2.12%)
Apr 28, 2011 6.533 6.626 6.514 6.565 39,243 +0.00(+0.00%)
Apr 27, 2011 6.607 6.624 6.556 6.565 14,805 -0.08(-1.19%)
Apr 26, 2011 6.579 6.649 6.579 6.644 28,020 +0.04(+0.56%)
Apr 25, 2011 6.607 6.718 6.589 6.607 23,276 -0.02(-0.31%)
Apr 21, 2011 6.533 6.922 6.533 6.628 30,330 +0.07(+1.02%)
Apr 20, 2011 6.487 6.565 6.445 6.561 17,330 +0.10(+1.51%)
Apr 19, 2011 6.459 6.487 6.445 6.464 19,327 -0.02(-0.29%)
Apr 18, 2011 6.505 6.547 6.477 6.482 15,984 -0.03(-0.43%)
Apr 15, 2011 6.487 6.510 6.477 6.510 10,614 +0.02(+0.29%)
Apr 14, 2011 6.496 6.538 6.473 6.491 32,410 +0.04(+0.65%)
Apr 13, 2011 6.487 6.556 6.440 6.450 21,662 -0.02(-0.36%)
Apr 12, 2011 6.542 6.566 6.473 6.473 14,486 -0.07(-1.06%)
Apr 11, 2011 6.491 6.598 6.491 6.542 9,239 +0.01(+0.14%)
Apr 08, 2011 6.570 6.575 6.533 6.533 3,880 -0.02(-0.28%)
Apr 07, 2011 6.487 6.589 6.487 6.552 19,605 -0.03(-0.42%)
Apr 06, 2011 6.524 6.718 6.524 6.579 61,342 +0.03(+0.50%)
Apr 05, 2011 6.573 6.579 6.510 6.547 21,750 -0.01(-0.21%)
Apr 04, 2011 6.552 6.579 6.514 6.561 2,112 +0.04(+0.57%)
Apr 01, 2011 6.603 6.626 6.468 6.524 48,791 -0.11(-1.61%)
Mar 31, 2011 6.649 6.667 6.621 6.630 8,708 +0.00(+0.07%)
Mar 30, 2011 6.561 6.642 6.561 6.626 24,202 +0.06(+0.92%)
Mar 29, 2011 6.732 6.732 6.563 6.565 30,284 -0.09(-1.32%)
Mar 28, 2011 6.677 6.741 6.607 6.654 25,430 +0.06(+0.91%)
Mar 25, 2011 6.556 6.690 6.556 6.593 20,978 +0.06(+0.92%)
Mar 24, 2011 6.626 6.667 6.533 6.533 20,171 -0.06(-0.91%)
Mar 23, 2011 6.654 6.654 6.584 6.593 19,938 -0.02(-0.28%)
Mar 22, 2011 6.718 6.718 6.565 6.612 38,084 -0.08(-1.18%)
Mar 21, 2011 6.635 6.691 6.626 6.691 60,252 +0.00(+0.07%)
Mar 18, 2011 6.709 6.755 6.677 6.686 25,560 +0.01(+0.21%)
Mar 17, 2011 6.704 6.751 6.672 6.672 19,566 +0.00(+0.00%)
Mar 16, 2011 6.732 6.737 6.672 6.672 13,225 -0.02(-0.35%)
Mar 15, 2011 6.750 6.751 6.672 6.695 38,904 +0.02(+0.35%)
Mar 14, 2011 6.663 6.788 6.630 6.672 25,577 +0.05(+0.70%)
Mar 11, 2011 6.584 6.667 6.584 6.626 15,945 -0.03(-0.42%)
Mar 10, 2011 6.755 6.755 6.603 6.654 24,241 -0.07(-1.10%)
Mar 09, 2011 6.732 6.765 6.710 6.728 46,135 +0.00(+0.07%)
Mar 08, 2011 6.686 6.739 6.686 6.723 20,471 +0.07(+1.10%)
Mar 07, 2011 6.742 6.742 6.645 6.650 28,780 -0.14(-2.10%)
Mar 04, 2011 6.811 6.811 6.728 6.793 26,833 -0.05(-0.74%)
Mar 03, 2011 6.765 6.843 6.658 6.843 15,524 +0.04(+0.54%)
Mar 02, 2011 6.788 6.876 6.742 6.806 31,704 +0.09(+1.31%)
Mar 01, 2011 6.649 6.811 6.649 6.718 42,442 +0.09(+1.40%)
Feb 28, 2011 6.626 6.691 6.626 6.626 29,136 +0.03(+0.42%)
Feb 25, 2011 6.464 6.621 6.371 6.598 30,472 +0.07(+1.06%)
Feb 24, 2011 6.462 6.556 6.450 6.528 22,739 +0.04(+0.64%)
Feb 23, 2011 6.482 6.528 6.450 6.487 25,128 +0.01(+0.14%)
Feb 22, 2011 6.422 6.556 6.408 6.477 40,877 +0.05(+0.79%)
Feb 18, 2011 6.654 6.663 6.362 6.426 98,073 -0.25(-3.68%)
Feb 17, 2011 6.663 6.672 6.630 6.672 7,940 +0.02(+0.29%)
Feb 16, 2011 6.698 6.741 6.626 6.653 20,680 -0.03(-0.49%)
Feb 15, 2011 6.700 6.713 6.670 6.686 10,363 -0.01(-0.21%)
Feb 14, 2011 6.751 6.767 6.672 6.700 35,969 +0.00(+0.07%)
Feb 11, 2011 6.760 6.760 6.695 6.695 26,902 -0.11(-1.57%)
Feb 10, 2011 6.853 6.853 6.765 6.802 13,441 -0.08(-1.15%)
Feb 09, 2011 6.737 6.881 6.737 6.881 25,305 +0.09(+1.37%)
Feb 08, 2011 6.802 6.802 6.737 6.788 15,576 +0.03(+0.41%)
Feb 07, 2011 6.834 6.867 6.742 6.760 27,269 -0.11(-1.55%)
Feb 04, 2011 6.816 6.881 6.774 6.867 10,536 +0.06(+0.82%)
Feb 03, 2011 6.769 6.820 6.769 6.811 4,597 +0.02(+0.31%)
Feb 02, 2011 6.765 6.806 6.709 6.790 16,068 +0.05(+0.75%)
Feb 01, 2011 6.649 6.769 6.649 6.740 11,576 +0.06(+0.94%)
Jan 31, 2011 6.765 6.765 6.663 6.677 23,507 -0.14(-2.11%)
Jan 28, 2011 6.797 6.867 6.672 6.820 24,541 -0.02(-0.27%)
Jan 27, 2011 6.867 6.881 6.811 6.839 33,899 -0.03(-0.40%)
Jan 26, 2011 6.843 6.876 6.695 6.867 28,715 +0.00(+0.00%)
Jan 25, 2011 6.834 6.867 6.742 6.867 29,986 +0.09(+1.30%)
Jan 24, 2011 6.700 6.825 6.700 6.779 43,735 +0.15(+2.31%)
Jan 21, 2011 6.654 6.746 6.626 6.626 32,976 -0.09(-1.38%)
Jan 20, 2011 6.802 6.802 6.691 6.718 17,035 -0.10(-1.45%)
Jan 19, 2011 6.760 6.825 6.755 6.818 21,230 +0.08(+1.20%)
Jan 18, 2011 6.855 6.881 6.718 6.737 21,878 -0.03(-0.48%)
Jan 14, 2011 6.672 6.843 6.519 6.769 60,120 +0.10(+1.46%)
Jan 13, 2011 6.626 6.672 6.593 6.672 69,750 +0.04(+0.63%)
Jan 12, 2011 6.593 6.667 6.575 6.630 36,174 +0.00(+0.07%)
Jan 11, 2011 6.718 6.765 6.626 6.626 49,698 -0.10(-1.52%)
Jan 10, 2011 6.922 6.922 6.723 6.728 36,371 -0.13(-1.96%)
Jan 07, 2011 6.765 6.918 6.765 6.862 39,809 +0.07(+1.09%)
Jan 06, 2011 6.857 6.876 6.718 6.788 36,996 +0.01(+0.14%)
Jan 05, 2011 6.718 6.818 6.672 6.779 27,679 +0.08(+1.25%)
Jan 04, 2011 6.783 6.904 6.672 6.695 59,218 -0.12(-1.70%)
Jan 03, 2011 6.871 6.904 6.394 6.811 34,378 -0.05(-0.68%)
Dec 31, 2010 6.816 6.904 6.672 6.857 28,141 -0.05(-0.67%)
Dec 30, 2010 6.728 6.922 6.626 6.904 9,776 +0.05(+0.74%)
Dec 29, 2010 6.806 6.855 6.626 6.853 13,104 -0.01(-0.13%)
Dec 28, 2010 6.723 6.862 6.607 6.862 76,324 +0.17(+2.49%)
Dec 27, 2010 6.584 6.922 6.584 6.695 79,836 -0.01(-0.21%)
Dec 23, 2010 6.575 6.765 6.575 6.709 31,469 +0.11(+1.69%)
Dec 22, 2010 6.487 6.603 6.482 6.598 39,854 +0.15(+2.37%)
Dec 21, 2010 6.464 6.505 6.440 6.445 34,383 -0.02(-0.29%)
Dec 20, 2010 6.459 6.464 6.403 6.464 29,114 +0.08(+1.31%)
Dec 17, 2010 6.464 6.552 6.380 6.380 41,779 -0.08(-1.29%)
Dec 16, 2010 6.464 6.464 6.403 6.464 41,352 -0.02(-0.29%)
Dec 15, 2010 6.468 6.487 6.394 6.482 33,893 -0.03(-0.50%)
Dec 14, 2010 6.426 6.575 6.348 6.514 68,067 +0.09(+1.44%)
Dec 13, 2010 6.445 6.487 6.260 6.422 48,621 -0.03(-0.39%)
Dec 10, 2010 6.348 6.709 6.348 6.447 38,317 +0.09(+1.49%)
Dec 09, 2010 6.380 6.464 6.329 6.352 39,433 -0.04(-0.65%)
Dec 08, 2010 6.459 6.533 6.394 6.394 36,258 -0.09(-1.43%)
Dec 07, 2010 6.417 6.487 6.417 6.487 10,456 +0.07(+1.08%)
Dec 06, 2010 6.417 6.598 6.417 6.417 39,783 -0.04(-0.57%)
Dec 03, 2010 6.459 6.464 6.440 6.454 12,979 -0.02(-0.36%)
Dec 02, 2010 6.375 6.482 6.371 6.477 34,486 +0.08(+1.30%)
Dec 01, 2010 6.454 6.491 6.394 6.394 35,136 -0.02(-0.36%)
Nov 30, 2010 6.445 6.482 6.375 6.417 26,501 -0.05(-0.72%)
Nov 29, 2010 6.556 6.556 6.348 6.464 30,733 -0.09(-1.34%)
Nov 26, 2010 6.501 6.626 6.501 6.552 18,407 +0.07(+1.14%)
Nov 24, 2010 6.445 6.478 6.478 6.478 44,827 -0.00(-0.06%)
Nov 23, 2010 6.496 6.496 6.352 6.482 21,455 -0.02(-0.29%)
Nov 22, 2010 6.482 6.510 6.375 6.501 78,910 +0.04(+0.65%)
Nov 19, 2010 6.603 6.603 6.334 6.459 38,613 +0.00(+0.07%)
Nov 18, 2010 6.371 6.487 6.278 6.454 18,574 +0.08(+1.31%)
Nov 17, 2010 6.357 6.422 6.209 6.371 23,093 +0.07(+1.18%)
Nov 16, 2010 6.440 6.440 6.278 6.297 38,591 -0.07(-1.16%)
Nov 15, 2010 6.278 6.463 6.278 6.371 40,428 +0.07(+1.10%)
Nov 12, 2010 6.320 6.348 6.245 6.301 35,097 -0.02(-0.29%)
Nov 11, 2010 6.292 6.348 6.278 6.320 19,240 -0.05(-0.80%)
Nov 10, 2010 6.348 6.394 6.325 6.371 42,863 +0.02(+0.37%)
Nov 09, 2010 6.274 6.371 6.255 6.348 47,011 +0.06(+0.88%)
Nov 08, 2010 6.343 6.343 6.278 6.292 41,758 -0.01(-0.15%)
Nov 05, 2010 6.329 6.431 6.255 6.301 40,154 -0.02(-0.29%)
Nov 04, 2010 6.348 6.436 6.237 6.320 96,334 -0.04(-0.58%)
Nov 03, 2010 6.348 6.459 6.348 6.357 81,707 +0.03(+0.51%)
Nov 02, 2010 6.301 6.371 6.255 6.325 94,534 +0.14(+2.32%)
Nov 01, 2010 6.301 6.501 6.121 6.181 98,343 +0.00(+0.08%)
Oct 29, 2010 6.135 6.176 6.074 6.176 85,482 +0.05(+0.83%)
Oct 28, 2010 6.070 6.125 6.065 6.125 61,042 -0.01(-0.23%)
Oct 27, 2010 6.047 6.162 6.047 6.139 51,731 -0.02(-0.38%)
Oct 25, 2010 6.121 6.186 6.070 6.162 169,980 +0.04(+0.68%)
Oct 22, 2010 6.135 6.343 6.111 6.121 170,168 +0.02(+0.41%)
Oct 21, 2010 6.042 6.274 6.000 6.096 181,140 +0.07(+1.20%)
Oct 20, 2010 6.070 6.074 6.000 6.023 179,856 +0.02(+0.39%)
Oct 19, 2010 6.051 6.070 5.986 6.000 115,082 -0.01(-0.15%)
Oct 18, 2010 6.070 6.070 5.954 6.009 154,212 +0.06(+0.93%)
Oct 15, 2010 5.949 6.070 5.898 5.954 82,022 +0.01(+0.16%)
Oct 14, 2010 6.000 6.014 5.896 5.945 109,559 -0.03(-0.47%)
Oct 13, 2010 6.000 6.000 5.866 5.972 168,191 +0.00(+0.00%)
Oct 12, 2010 5.954 5.991 5.801 5.972 243,324 +0.01(+0.23%)
Oct 11, 2010 466.21 6.000 5.822 5.958 320,909 +0.18(+3.04%)
Oct 08, 2010 5.782 5.908 5.588 5.782 81,657 +0.16(+2.89%)
Oct 07, 2010 5.546 5.630 5.546 5.620 46,370 +0.02(+0.33%)
Oct 06, 2010 5.560 5.606 5.560 5.602 55,052 +0.03(+0.58%)
Oct 05, 2010 5.583 5.583 5.512 5.569 181,099 +0.00(+0.00%)
Oct 04, 2010 5.541 5.579 5.518 5.569 25,068 +0.01(+0.21%)
Oct 01, 2010 5.558 5.625 5.463 5.558 39,172 +0.01(+0.13%)
Sep 30, 2010 5.560 5.574 5.514 5.551 15,418 -0.01(-0.25%)
Sep 29, 2010 5.534 5.565 5.532 5.565 44,676 -0.01(-0.17%)
Sep 28, 2010 5.514 5.574 5.514 5.574 14,544 +0.05(+0.84%)
Sep 27, 2010 5.500 5.537 5.486 5.528 17,095 +0.01(+0.25%)
Sep 24, 2010 5.537 5.537 5.481 5.514 28,961 -0.02(-0.34%)
Sep 23, 2010 5.537 5.537 5.500 5.532 83,060 +0.02(+0.34%)
Sep 22, 2010 5.509 5.518 5.509 5.514 19,465 +0.03(+0.51%)
Sep 21, 2010 5.435 5.491 5.421 5.486 155,533 +0.05(+0.94%)
Sep 20, 2010 5.440 5.458 5.398 5.435 41,598 +0.01(+0.26%)
Sep 17, 2010 5.421 5.463 5.412 5.421 79,104 -0.03(-0.59%)
Sep 15, 2010 5.421 5.458 5.421 5.453 30,504 +0.01(+0.17%)
Sep 14, 2010 5.444 5.472 5.421 5.444 26,952 -0.02(-0.42%)
Sep 13, 2010 5.282 5.500 5.282 5.467 50,773 +0.22(+4.24%)
Sep 10, 2010 5.430 5.430 5.245 5.245 68,429 -0.13(-2.50%)
Sep 09, 2010 5.398 5.399 5.375 5.379 18,191 -0.01(-0.17%)
Sep 08, 2010 5.421 5.453 5.384 5.389 41,091 +0.01(+0.26%)
Sep 07, 2010 5.421 5.421 5.375 5.375 7,532 -0.03(-0.60%)
Sep 03, 2010 6.487 5.495 5.398 5.407 75,062 +0.00(+0.00%)
Sep 02, 2010 5.421 5.495 5.384 5.407 36,062 -0.00(-0.09%)
Sep 01, 2010 5.430 5.467 5.412 5.412 46,182 +0.02(+0.34%)
Aug 31, 2010 5.333 5.491 5.333 5.393 220,492 +0.01(+0.26%)
Aug 30, 2010 5.333 5.416 5.328 5.379 92,639 +0.05(+0.87%)
Aug 27, 2010 5.333 5.421 5.328 5.333 128,092 +0.00(+0.09%)
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.