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 )

12.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 31, 2019 9.931 9.954 9.724 9.785 350,453 -0.11(-1.09%)
Jul 30, 2019 9.900 9.939 9.859 9.893 260,909 +0.00(+0.00%)
Jul 29, 2019 9.854 9.931 9.831 9.893 290,558 +0.04(+0.39%)
Jul 26, 2019 9.785 9.862 9.731 9.854 272,067 +0.12(+1.18%)
Jul 25, 2019 9.831 9.862 9.739 9.739 146,233 -0.08(-0.86%)
Jul 24, 2019 9.724 9.823 9.685 9.823 207,374 +0.10(+1.03%)
Jul 23, 2019 9.647 9.747 9.601 9.724 165,623 +0.08(+0.88%)
Jul 22, 2019 9.639 9.678 9.593 9.639 197,847 +0.02(+0.24%)
Jul 19, 2019 9.708 9.754 9.616 9.616 299,951 -0.12(-1.18%)
Jul 18, 2019 9.701 9.762 9.670 9.731 212,642 +0.01(+0.08%)
Jul 17, 2019 9.693 9.747 9.655 9.724 258,417 +0.04(+0.40%)
Jul 16, 2019 9.670 9.731 9.628 9.685 224,922 -0.02(-0.24%)
Jul 15, 2019 9.800 9.820 9.708 9.708 219,923 -0.09(-0.94%)
Jul 12, 2019 9.854 9.869 9.747 9.800 251,480 +0.05(+0.47%)
Jul 11, 2019 9.877 9.885 9.708 9.754 258,254 -0.12(-1.24%)
Jul 10, 2019 9.900 9.954 9.847 9.877 233,756 -0.01(-0.08%)
Jul 09, 2019 9.939 9.939 9.823 9.885 168,005 -0.05(-0.46%)
Jul 08, 2019 9.877 9.935 9.854 9.931 217,201 +0.03(+0.31%)
Jul 05, 2019 9.785 9.900 9.609 9.900 423,607 +0.14(+1.42%)
Jul 03, 2019 9.701 9.793 9.670 9.762 160,790 +0.06(+0.63%)
Jul 02, 2019 9.609 9.739 9.609 9.701 219,968 +0.11(+1.12%)
Jul 01, 2019 9.785 9.785 9.493 9.593 361,980 -0.07(-0.75%)
Jun 28, 2019 9.598 9.742 9.582 9.666 501,371 +0.11(+1.12%)
Jun 27, 2019 9.430 9.559 9.422 9.559 250,395 +0.18(+1.87%)
Jun 26, 2019 9.559 9.628 9.369 9.384 371,764 -0.15(-1.60%)
Jun 25, 2019 9.636 9.681 9.529 9.537 271,782 -0.08(-0.87%)
Jun 24, 2019 9.834 9.849 9.620 9.620 286,159 -0.17(-1.71%)
Jun 21, 2019 9.811 9.818 9.712 9.788 445,050 -0.06(-0.62%)
Jun 20, 2019 9.925 9.925 9.811 9.849 272,345 -0.01(-0.08%)
Jun 19, 2019 9.864 9.933 9.811 9.857 339,362 -0.02(-0.23%)
Jun 18, 2019 9.841 9.902 9.788 9.879 413,067 +0.09(+0.93%)
Jun 17, 2019 9.697 9.818 9.697 9.788 342,388 +0.11(+1.10%)
Jun 14, 2019 9.719 9.735 9.605 9.681 198,762 -0.04(-0.39%)
Jun 13, 2019 9.628 9.719 9.590 9.719 284,137 +0.13(+1.35%)
Jun 12, 2019 9.666 9.735 9.571 9.590 272,271 -0.07(-0.71%)
Jun 11, 2019 9.552 9.659 9.514 9.659 316,463 +0.14(+1.44%)
Jun 10, 2019 9.643 9.643 9.438 9.521 344,411 -0.14(-1.42%)
Jun 07, 2019 9.651 9.712 9.598 9.659 173,556 +0.01(+0.08%)
Jun 06, 2019 9.681 9.727 9.521 9.651 223,592 -0.02(-0.24%)
Jun 05, 2019 9.590 9.681 9.521 9.674 259,656 +0.12(+1.28%)
Jun 04, 2019 9.590 9.651 9.453 9.552 246,333 -0.02(-0.24%)
Jun 03, 2019 9.697 9.712 9.453 9.575 394,495 -0.00(-0.04%)
May 31, 2019 9.480 9.622 9.420 9.579 466,401 +0.07(+0.72%)
May 30, 2019 9.458 9.550 9.458 9.510 257,503 +0.07(+0.72%)
May 29, 2019 9.647 9.647 9.420 9.442 353,978 -0.19(-1.96%)
May 28, 2019 9.722 9.768 9.609 9.631 333,835 -0.05(-0.47%)
May 24, 2019 9.737 9.775 9.616 9.677 197,486 +0.04(+0.39%)
May 23, 2019 9.692 9.699 9.594 9.639 364,915 -0.08(-0.78%)
May 22, 2019 9.730 9.752 9.601 9.715 270,961 +0.00(+0.00%)
May 21, 2019 9.616 9.752 9.616 9.715 345,908 +0.11(+1.18%)
May 20, 2019 9.745 9.768 9.594 9.601 351,255 -0.15(-1.55%)
May 17, 2019 9.775 9.805 9.692 9.752 491,534 -0.03(-0.31%)
May 16, 2019 9.745 9.926 9.684 9.783 349,468 +0.07(+0.70%)
May 15, 2019 9.677 9.760 9.624 9.715 253,969 +0.01(+0.08%)
May 14, 2019 9.677 9.726 9.631 9.707 356,239 +0.11(+1.10%)
May 13, 2019 9.639 9.707 9.518 9.601 505,055 -0.11(-1.09%)
May 10, 2019 9.563 9.722 9.548 9.707 349,999 +0.15(+1.58%)
May 09, 2019 9.488 9.579 9.382 9.556 231,882 +0.09(+0.96%)
May 08, 2019 9.541 9.647 9.465 9.465 287,335 -0.08(-0.79%)
May 07, 2019 9.662 9.722 9.458 9.541 428,882 -0.12(-1.25%)
May 06, 2019 9.609 9.771 9.526 9.662 605,216 +0.04(+0.39%)
May 03, 2019 9.473 9.715 9.344 9.624 850,793 +0.17(+1.84%)
May 02, 2019 9.480 9.752 9.352 9.450 404,835 -0.03(-0.32%)
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.