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 (%)
Jul 31, 2013 7.658 7.658 7.399 7.496 157,476 -0.13(-1.64%)
Jul 30, 2013 7.732 7.797 7.598 7.621 75,569 -0.12(-1.56%)
Jul 29, 2013 7.890 7.913 7.718 7.741 167,723 -0.14(-1.76%)
Jul 26, 2013 7.806 7.890 7.806 7.880 99,039 +0.03(+0.41%)
Jul 25, 2013 7.769 7.871 7.760 7.848 160,593 +0.06(+0.77%)
Jul 24, 2013 7.853 7.853 7.760 7.788 106,553 -0.04(-0.53%)
Jul 23, 2013 7.806 7.834 7.751 7.829 142,434 +0.02(+0.30%)
Jul 22, 2013 7.658 7.811 7.658 7.806 124,816 +0.17(+2.18%)
Jul 19, 2013 7.589 7.644 7.575 7.640 176,227 +0.06(+0.86%)
Jul 18, 2013 7.598 7.644 7.570 7.575 151,959 +0.00(+0.06%)
Jul 17, 2013 7.579 7.612 7.547 7.570 132,437 +0.00(+0.00%)
Jul 16, 2013 7.565 7.621 7.505 7.570 234,373 +0.01(+0.18%)
Jul 15, 2013 7.542 7.575 7.524 7.556 162,009 +0.01(+0.18%)
Jul 12, 2013 7.565 7.579 7.510 7.542 198,920 -0.02(-0.25%)
Jul 11, 2013 7.621 7.621 7.528 7.561 149,973 -0.02(-0.24%)
Jul 10, 2013 7.505 7.598 7.463 7.579 199,606 +0.04(+0.49%)
Jul 09, 2013 7.450 7.612 7.412 7.542 184,348 +0.13(+1.75%)
Jul 08, 2013 7.412 7.482 7.371 7.412 73,985 +0.02(+0.25%)
Jul 05, 2013 7.371 7.473 7.218 7.394 168,280 +0.03(+0.44%)
Jul 03, 2013 7.496 7.519 7.362 7.362 127,382 -0.13(-1.79%)
Jul 02, 2013 7.274 7.528 7.213 7.496 225,267 +0.26(+3.59%)
Jul 01, 2013 7.389 7.389 7.172 7.236 128,796 -0.06(-0.89%)
Jun 28, 2013 7.283 7.338 7.227 7.301 519,982 +0.07(+0.96%)
Jun 26, 2013 7.236 7.274 7.111 7.232 159,518 +0.06(+0.90%)
Jun 25, 2013 7.167 7.246 6.977 7.167 279,612 +0.08(+1.18%)
Jun 24, 2013 7.218 7.301 6.996 7.084 523,766 -0.20(-2.80%)
Jun 21, 2013 7.306 7.382 7.158 7.287 310,327 +0.03(+0.38%)
Jun 20, 2013 7.454 7.454 7.185 7.260 429,011 -0.35(-4.63%)
Jun 19, 2013 7.876 7.876 7.575 7.612 180,518 -0.23(-2.95%)
Jun 18, 2013 7.783 7.899 7.732 7.843 182,392 +0.06(+0.71%)
Jun 17, 2013 7.843 7.876 7.714 7.788 176,834 +0.03(+0.36%)
Jun 14, 2013 7.473 7.825 7.426 7.760 269,408 +0.30(+4.04%)
Jun 13, 2013 7.232 7.463 7.204 7.459 175,569 +0.25(+3.40%)
Jun 12, 2013 7.542 7.640 7.158 7.213 444,112 -0.27(-3.59%)
Jun 11, 2013 7.491 7.575 7.468 7.482 84,490 -0.09(-1.16%)
Jun 10, 2013 7.700 7.709 7.519 7.570 116,909 -0.06(-0.79%)
Jun 07, 2013 7.714 7.736 7.491 7.630 153,466 -0.06(-0.72%)
Jun 06, 2013 7.450 7.690 7.412 7.686 192,662 +0.26(+3.49%)
Jun 05, 2013 7.565 7.612 7.380 7.426 403,230 -0.13(-1.78%)
Jun 04, 2013 7.681 7.755 7.528 7.561 188,967 -0.13(-1.69%)
Jun 03, 2013 7.635 7.786 7.540 7.690 296,124 +0.09(+1.16%)
May 31, 2013 7.593 7.700 7.547 7.602 227,524 -0.05(-0.61%)
May 30, 2013 7.510 7.788 7.510 7.649 305,283 +0.08(+1.10%)
May 29, 2013 7.904 7.941 7.477 7.565 467,193 -0.51(-6.31%)
May 28, 2013 8.029 8.168 7.926 8.075 291,412 +0.10(+1.28%)
May 24, 2013 7.978 7.987 7.876 7.973 137,324 +0.01(+0.12%)
May 23, 2013 7.834 8.047 7.691 7.964 309,624 -0.01(-0.17%)
May 22, 2013 8.131 8.228 7.908 7.978 188,965 -0.13(-1.54%)
May 21, 2013 8.265 8.265 8.061 8.103 125,901 -0.14(-1.69%)
May 20, 2013 8.191 8.270 8.191 8.242 198,123 +0.05(+0.62%)
May 17, 2013 7.992 8.214 7.992 8.191 209,943 +0.20(+2.49%)
May 16, 2013 7.908 7.996 7.880 7.992 139,930 +0.11(+1.35%)
May 15, 2013 7.751 7.890 7.741 7.885 155,126 +0.13(+1.61%)
May 13, 2013 7.695 7.802 7.630 7.760 164,934 +0.01(+0.12%)
May 10, 2013 7.667 7.783 7.667 7.751 176,022 +0.17(+2.20%)
May 09, 2013 7.718 7.718 7.547 7.584 236,642 -0.13(-1.74%)
May 08, 2013 7.667 7.718 7.547 7.718 341,434 -0.10(-1.30%)
May 07, 2013 7.663 7.871 7.653 7.820 197,553 +0.17(+2.24%)
May 06, 2013 7.667 7.755 7.564 7.649 168,066 +0.00(+0.06%)
May 03, 2013 7.644 7.723 7.630 7.644 122,625 -0.06(-0.84%)
May 02, 2013 7.501 7.741 7.491 7.709 120,982 +0.25(+3.35%)
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.