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 )

12.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jul 30, 2021 7.643 7.854 7.626 7.775 1,100,727 +0.12(+1.61%)
Jul 29, 2021 7.766 7.837 7.635 7.652 480,752 +0.04(+0.58%)
Jul 28, 2021 7.652 7.705 7.494 7.608 686,244 +0.03(+0.35%)
Jul 27, 2021 7.556 7.595 7.424 7.582 517,626 +0.01(+0.12%)
Jul 26, 2021 7.116 7.600 7.116 7.573 1,245,297 +0.46(+6.42%)
Jul 23, 2021 7.099 7.143 7.020 7.116 159,768 +0.05(+0.75%)
Jul 22, 2021 7.160 7.160 6.998 7.064 327,930 -0.11(-1.47%)
Jul 21, 2021 7.116 7.239 7.116 7.169 261,278 +0.13(+1.87%)
Jul 20, 2021 6.791 7.151 6.765 7.037 530,622 +0.28(+4.16%)
Jul 19, 2021 6.897 6.914 6.642 6.756 916,640 -0.24(-3.39%)
Jul 16, 2021 7.099 7.116 6.949 6.993 413,729 -0.04(-0.62%)
Jul 15, 2021 7.028 7.081 6.985 7.037 345,234 +0.01(+0.13%)
Jul 14, 2021 7.055 7.116 6.963 7.028 477,183 +0.03(+0.38%)
Jul 13, 2021 7.143 7.151 6.971 7.002 528,298 -0.17(-2.33%)
Jul 12, 2021 7.090 7.195 7.042 7.169 486,029 +0.04(+0.62%)
Jul 09, 2021 6.879 7.134 6.862 7.125 667,992 +0.35(+5.19%)
Jul 08, 2021 6.844 6.941 6.721 6.774 620,972 -0.18(-2.53%)
Jul 07, 2021 6.985 7.037 6.888 6.949 403,028 -0.07(-1.00%)
Jul 06, 2021 7.125 7.125 6.818 7.020 919,738 -0.08(-1.11%)
Jul 02, 2021 7.231 7.318 7.081 7.099 381,722 -0.13(-1.82%)
Jul 01, 2021 7.248 7.305 7.151 7.231 469,140 +0.01(+0.19%)
Jun 30, 2021 7.260 7.313 7.217 7.217 369,215 -0.04(-0.60%)
Jun 29, 2021 7.304 7.383 7.252 7.260 353,411 -0.03(-0.36%)
Jun 28, 2021 7.348 7.392 7.103 7.287 906,431 -0.02(-0.24%)
Jun 25, 2021 7.217 7.418 7.182 7.304 1,080,802 +0.07(+0.97%)
Jun 24, 2021 7.208 7.247 7.094 7.234 470,838 +0.05(+0.73%)
Jun 23, 2021 7.234 7.365 7.182 7.182 473,252 -0.03(-0.48%)
Jun 22, 2021 7.278 7.304 7.182 7.217 358,749 -0.07(-0.96%)
Jun 21, 2021 7.129 7.409 7.103 7.287 1,075,946 +0.22(+3.09%)
Jun 18, 2021 7.322 7.339 7.059 7.068 1,175,983 -0.34(-4.60%)
Jun 17, 2021 7.549 7.549 7.234 7.409 633,794 -0.14(-1.85%)
Jun 16, 2021 7.567 7.667 7.505 7.549 454,840 -0.03(-0.46%)
Jun 15, 2021 7.567 7.654 7.523 7.584 481,301 +0.00(+0.00%)
Jun 14, 2021 7.567 7.636 7.400 7.584 695,303 +0.00(+0.00%)
Jun 11, 2021 7.575 7.610 7.523 7.584 513,127 +0.07(+0.93%)
Jun 10, 2021 7.689 7.727 7.400 7.514 727,801 -0.14(-1.83%)
Jun 09, 2021 7.610 7.798 7.610 7.654 713,671 +0.10(+1.39%)
Jun 08, 2021 7.392 7.628 7.295 7.549 1,010,270 +0.21(+2.86%)
Jun 07, 2021 7.278 7.479 7.278 7.339 607,382 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.225 7.260 501,916 -0.08(-1.07%)
Jun 03, 2021 7.252 7.419 7.252 7.339 736,735 +0.07(+0.96%)
Jun 02, 2021 7.357 7.430 7.260 7.269 599,210 +0.01(+0.12%)
Jun 01, 2021 7.260 7.358 7.234 7.260 824,827 +0.05(+0.68%)
May 28, 2021 7.272 7.312 7.203 7.212 513,967 +0.00(+0.00%)
May 27, 2021 7.368 7.394 7.203 7.212 3,066,529 -0.08(-1.08%)
May 26, 2021 7.264 7.316 7.185 7.290 395,660 +0.07(+0.96%)
May 25, 2021 7.360 7.438 7.212 7.220 449,364 -0.11(-1.54%)
May 24, 2021 7.403 7.438 7.281 7.333 495,236 -0.06(-0.82%)
May 21, 2021 7.473 7.534 7.325 7.394 418,351 -0.01(-0.12%)
May 20, 2021 7.360 7.425 7.194 7.403 581,705 +0.01(+0.12%)
May 19, 2021 7.447 7.490 7.220 7.394 531,847 -0.15(-1.96%)
May 18, 2021 7.725 7.725 7.534 7.542 565,656 -0.13(-1.70%)
May 17, 2021 7.752 7.786 7.603 7.673 285,536 -0.10(-1.23%)
May 14, 2021 7.725 7.804 7.717 7.769 299,341 +0.04(+0.56%)
May 13, 2021 7.603 7.795 7.516 7.725 354,882 +0.08(+1.03%)
May 12, 2021 7.891 7.900 7.586 7.647 413,373 -0.17(-2.23%)
May 11, 2021 7.926 7.952 7.760 7.821 271,943 -0.17(-2.18%)
May 10, 2021 8.291 8.318 7.969 7.995 333,088 -0.23(-2.75%)
May 07, 2021 8.126 8.300 8.082 8.222 266,094 +0.03(+0.43%)
May 06, 2021 8.239 8.239 7.978 8.187 315,940 +0.02(+0.21%)
May 05, 2021 8.239 8.535 8.065 8.170 499,247 -0.47(-5.44%)
May 04, 2021 8.657 8.744 8.596 8.640 147,835 -0.03(-0.40%)
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.