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 (%)
May 31, 2017 7.316 7.376 7.132 7.291 1,273,187 -0.01(-0.17%)
May 30, 2017 7.512 7.537 7.297 7.303 1,224,469 -0.21(-2.78%)
May 26, 2017 7.550 7.588 7.430 7.512 825,295 -0.04(-0.59%)
May 25, 2017 7.581 7.594 7.477 7.556 965,019 -0.03(-0.42%)
May 24, 2017 7.556 7.645 7.550 7.588 1,041,575 +0.04(+0.50%)
May 23, 2017 7.588 7.613 7.430 7.550 1,196,231 -0.02(-0.25%)
May 22, 2017 7.385 7.581 7.379 7.569 1,061,658 +0.25(+3.46%)
May 19, 2017 7.272 7.408 7.215 7.316 895,133 +0.04(+0.52%)
May 18, 2017 7.088 7.297 7.019 7.278 1,514,742 +0.22(+3.14%)
May 17, 2017 7.430 7.449 6.829 7.057 3,908,571 -0.54(-7.08%)
May 16, 2017 7.689 7.695 7.556 7.594 870,379 -0.06(-0.74%)
May 15, 2017 7.651 7.721 7.632 7.651 439,870 +0.04(+0.50%)
May 12, 2017 7.739 7.765 7.613 7.613 866,297 -0.08(-1.07%)
May 11, 2017 7.714 7.746 7.626 7.695 619,039 -0.04(-0.49%)
May 10, 2017 7.638 7.784 7.603 7.733 739,398 +0.11(+1.49%)
May 09, 2017 7.626 7.746 7.594 7.619 958,973 +0.00(+0.00%)
May 08, 2017 7.512 7.673 7.505 7.619 1,120,460 +0.11(+1.43%)
May 05, 2017 7.284 7.537 7.246 7.512 1,268,197 +0.23(+3.12%)
May 04, 2017 7.657 7.695 7.265 7.284 2,120,353 -0.41(-5.34%)
May 03, 2017 7.841 7.891 7.651 7.695 999,697 -0.13(-1.70%)
May 02, 2017 7.860 7.899 7.777 7.828 753,008 -0.04(-0.56%)
May 01, 2017 7.891 7.923 7.809 7.872 721,411 +0.00(+0.04%)
Apr 28, 2017 7.863 7.888 7.756 7.869 1,213,075 -0.01(-0.16%)
Apr 27, 2017 8.001 8.001 7.706 7.882 1,905,286 -0.11(-1.41%)
Apr 26, 2017 8.070 8.095 7.957 7.995 1,739,850 -0.09(-1.09%)
Apr 25, 2017 8.126 8.183 8.032 8.082 1,385,164 -0.01(-0.16%)
Apr 24, 2017 8.221 8.252 8.045 8.095 1,214,730 -0.09(-1.15%)
Apr 21, 2017 8.221 8.296 8.180 8.189 1,708,947 -0.02(-0.23%)
Apr 20, 2017 8.170 8.246 8.032 8.208 9,930,005 -0.73(-8.21%)
Apr 19, 2017 9.030 9.099 8.911 8.942 459,077 -0.09(-1.04%)
Apr 18, 2017 8.936 9.036 8.936 9.036 163,495 +0.04(+0.49%)
Apr 17, 2017 8.879 8.999 8.873 8.992 206,319 +0.12(+1.34%)
Apr 13, 2017 8.886 8.898 8.785 8.873 177,149 +0.02(+0.21%)
Apr 12, 2017 8.948 8.948 8.801 8.854 206,364 -0.04(-0.49%)
Apr 11, 2017 8.766 8.917 8.735 8.898 186,897 +0.14(+1.65%)
Apr 10, 2017 8.647 8.773 8.610 8.754 182,667 +0.11(+1.31%)
Apr 07, 2017 8.597 8.660 8.541 8.641 200,493 +0.06(+0.66%)
Apr 06, 2017 8.434 8.610 8.411 8.584 200,766 +0.14(+1.63%)
Apr 05, 2017 8.484 8.572 8.403 8.446 220,706 -0.03(-0.37%)
Apr 04, 2017 8.591 8.628 8.446 8.478 206,047 -0.14(-1.60%)
Apr 03, 2017 8.660 8.660 8.503 8.616 300,700 -0.01(-0.11%)
Mar 31, 2017 8.513 8.638 8.476 8.625 371,719 +0.11(+1.32%)
Mar 30, 2017 8.469 8.526 8.413 8.513 177,351 +0.05(+0.59%)
Mar 29, 2017 8.388 8.538 8.388 8.463 161,583 +0.02(+0.30%)
Mar 28, 2017 8.413 8.445 8.320 8.438 240,291 +0.02(+0.30%)
Mar 27, 2017 8.332 8.451 8.295 8.413 230,639 +0.03(+0.37%)
Mar 24, 2017 8.407 8.463 8.376 8.382 206,202 -0.02(-0.22%)
Mar 23, 2017 8.295 8.482 8.289 8.401 139,051 +0.14(+1.66%)
Mar 22, 2017 8.295 8.314 8.139 8.264 195,329 -0.02(-0.30%)
Mar 21, 2017 8.420 8.420 8.283 8.289 192,288 -0.09(-1.12%)
Mar 20, 2017 8.432 8.445 8.357 8.382 106,234 -0.05(-0.59%)
Mar 17, 2017 8.388 8.476 8.308 8.432 340,048 +0.04(+0.52%)
Mar 16, 2017 8.364 8.438 8.302 8.388 111,391 +0.02(+0.22%)
Mar 15, 2017 8.158 8.413 8.158 8.370 190,384 +0.23(+2.83%)
Mar 14, 2017 8.177 8.208 8.083 8.139 214,873 -0.09(-1.06%)
Mar 13, 2017 8.114 8.251 8.102 8.226 332,805 +0.13(+1.62%)
Mar 10, 2017 8.152 8.189 8.030 8.096 208,398 +0.02(+0.31%)
Mar 09, 2017 8.420 8.420 8.058 8.071 336,553 -0.34(-4.00%)
Mar 08, 2017 8.632 8.632 8.295 8.407 506,333 -0.21(-2.39%)
Mar 07, 2017 8.688 8.713 8.613 8.613 169,688 -0.07(-0.86%)
Mar 06, 2017 8.744 8.762 8.600 8.688 200,903 -0.01(-0.14%)
Mar 03, 2017 8.575 8.713 8.526 8.700 274,955 +0.09(+1.01%)
Mar 02, 2017 8.762 9.211 8.582 8.613 337,185 -0.15(-1.71%)
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.