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 (%)
Sep 29, 2017 8.478 8.582 8.458 8.510 489,210 +0.01(+0.08%)
Sep 28, 2017 8.465 8.510 8.399 8.504 473,165 +0.04(+0.46%)
Sep 27, 2017 8.543 8.543 8.386 8.465 474,146 -0.08(-0.92%)
Sep 26, 2017 8.517 8.569 8.491 8.543 338,078 +0.03(+0.38%)
Sep 25, 2017 8.386 8.549 8.386 8.510 464,753 +0.12(+1.48%)
Sep 22, 2017 8.393 8.471 8.364 8.386 385,173 +0.00(+0.00%)
Sep 21, 2017 8.367 8.517 8.367 8.386 508,890 +0.01(+0.08%)
Sep 20, 2017 8.523 8.530 8.360 8.380 588,209 -0.11(-1.31%)
Sep 19, 2017 8.497 8.562 8.478 8.491 587,453 -0.01(-0.08%)
Sep 18, 2017 8.549 8.595 8.478 8.497 650,604 -0.07(-0.76%)
Sep 15, 2017 8.595 8.693 8.491 8.562 2,139,361 -0.05(-0.61%)
Sep 14, 2017 8.575 8.641 8.491 8.615 892,608 +0.01(+0.15%)
Sep 13, 2017 8.667 8.712 8.553 8.602 1,115,347 -0.07(-0.75%)
Sep 12, 2017 8.752 8.967 8.660 8.667 9,715,664 -0.14(-1.56%)
Sep 11, 2017 8.771 9.104 8.647 8.804 3,785,895 +0.37(+4.33%)
Sep 08, 2017 8.334 8.478 8.308 8.439 441,907 +0.10(+1.25%)
Sep 07, 2017 8.315 8.373 8.282 8.334 290,855 +0.04(+0.47%)
Sep 06, 2017 8.184 8.347 8.119 8.295 382,833 +0.13(+1.60%)
Sep 05, 2017 8.302 8.380 8.126 8.165 417,694 -0.14(-1.65%)
Sep 01, 2017 8.184 8.289 8.145 8.302 378,187 +0.12(+1.52%)
Aug 31, 2017 8.067 8.243 8.053 8.178 1,728,237 +0.13(+1.58%)
Aug 30, 2017 7.973 8.141 7.908 8.050 751,888 +0.15(+1.88%)
Aug 29, 2017 7.895 8.031 7.863 7.902 1,026,694 -0.02(-0.25%)
Aug 28, 2017 8.296 8.296 7.649 7.921 2,342,693 -0.41(-4.90%)
Aug 25, 2017 8.283 8.368 8.245 8.329 266,211 +0.06(+0.78%)
Aug 24, 2017 8.303 8.407 8.258 8.264 266,275 -0.03(-0.31%)
Aug 23, 2017 8.219 8.303 8.206 8.290 361,448 +0.05(+0.55%)
Aug 22, 2017 8.309 8.348 8.228 8.245 251,440 -0.05(-0.62%)
Aug 21, 2017 8.148 8.309 8.122 8.296 351,214 +0.12(+1.50%)
Aug 18, 2017 8.173 8.232 8.128 8.173 381,607 -0.05(-0.63%)
Aug 17, 2017 8.309 8.419 8.212 8.225 450,468 -0.13(-1.55%)
Aug 16, 2017 8.387 8.504 8.322 8.355 510,165 -0.03(-0.39%)
Aug 15, 2017 8.335 8.393 8.283 8.387 468,142 +0.01(+0.15%)
Aug 14, 2017 8.348 8.432 8.322 8.374 526,399 +0.06(+0.70%)
Aug 11, 2017 8.186 8.316 8.167 8.316 561,232 +0.02(+0.23%)
Aug 10, 2017 8.387 8.387 8.219 8.296 250,012 -0.06(-0.70%)
Aug 09, 2017 8.368 8.427 8.309 8.355 319,431 -0.01(-0.15%)
Aug 08, 2017 8.283 8.426 8.277 8.368 401,726 +0.06(+0.70%)
Aug 07, 2017 8.335 8.348 8.251 8.309 282,238 -0.02(-0.23%)
Aug 04, 2017 8.296 8.361 8.109 8.329 433,170 +0.01(+0.08%)
Aug 03, 2017 8.025 8.355 7.850 8.322 699,107 -0.01(-0.16%)
Aug 02, 2017 8.432 8.432 8.258 8.335 513,705 -0.10(-1.15%)
Aug 01, 2017 8.381 8.458 8.316 8.432 387,885 +0.05(+0.58%)
Jul 31, 2017 8.422 8.422 8.300 8.384 407,956 -0.01(-0.08%)
Jul 28, 2017 8.429 8.480 8.365 8.390 871,091 -0.03(-0.31%)
Jul 27, 2017 8.397 8.467 8.307 8.416 389,128 +0.02(+0.23%)
Jul 26, 2017 8.307 8.408 8.294 8.397 589,176 +0.08(+1.00%)
Jul 25, 2017 8.236 8.320 8.191 8.313 410,587 +0.08(+1.01%)
Jul 24, 2017 8.249 8.249 8.108 8.230 379,952 -0.02(-0.23%)
Jul 21, 2017 8.255 8.268 8.133 8.249 321,104 +0.06(+0.78%)
Jul 20, 2017 8.255 8.159 8.185 266,302 -0.01(-0.08%)
Jul 19, 2017 8.108 8.230 8.063 8.191 452,163 +0.08(+0.95%)
Jul 18, 2017 8.114 8.204 8.043 8.114 316,676 -0.01(-0.16%)
Jul 17, 2017 8.075 8.217 8.056 8.127 417,534 +0.05(+0.64%)
Jul 14, 2017 8.018 8.108 8.010 8.075 414,878 +0.08(+0.96%)
Jul 13, 2017 7.998 8.017 7.906 7.998 323,419 +0.03(+0.40%)
Jul 12, 2017 7.883 8.018 7.854 7.966 539,766 +0.16(+2.06%)
Jul 11, 2017 7.799 7.841 7.658 7.806 667,310 -0.01(-0.08%)
Jul 10, 2017 7.896 7.902 7.793 7.812 432,072 -0.08(-1.06%)
Jul 07, 2017 7.818 7.915 7.753 7.896 339,529 +0.10(+1.24%)
Jul 06, 2017 7.799 7.883 7.748 7.799 434,790 -0.05(-0.65%)
Jul 05, 2017 8.043 8.043 7.818 7.851 487,980 -0.18(-2.24%)
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.