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 (%)
Nov 30, 2018 10.09 10.23 10.09 10.19 670,367 +0.07(+0.72%)
Nov 29, 2018 10.14 10.17 10.02 10.12 329,400 -0.02(-0.21%)
Nov 28, 2018 9.986 10.20 9.950 10.14 348,327 +0.14(+1.37%)
Nov 27, 2018 10.02 10.10 9.986 10.00 209,733 -0.01(-0.14%)
Nov 26, 2018 10.16 10.17 9.964 10.02 305,627 -0.08(-0.79%)
Nov 23, 2018 10.07 10.17 10.02 10.09 107,513 +0.03(+0.29%)
Nov 21, 2018 10.07 10.07 10.07 0 +0.00(+0.00%)
Nov 20, 2018 10.12 10.18 10.02 10.07 354,120 -0.07(-0.64%)
Nov 19, 2018 10.13 10.23 10.02 10.13 516,012 -0.02(-0.21%)
Nov 16, 2018 10.06 10.22 10.00 10.15 1,770,925 +0.07(+0.72%)
Nov 15, 2018 10.13 10.15 9.914 10.08 469,450 -0.07(-0.71%)
Nov 14, 2018 10.31 10.38 10.15 10.15 495,357 -0.14(-1.41%)
Nov 13, 2018 10.25 10.49 10.20 10.30 936,612 +0.12(+1.14%)
Nov 12, 2018 10.06 10.28 9.986 10.18 1,028,696 +0.12(+1.22%)
Nov 09, 2018 10.06 10.25 10.06 10.06 551,660 -0.08(-0.79%)
Nov 08, 2018 10.09 10.26 10.06 10.14 463,353 +0.05(+0.50%)
Nov 07, 2018 10.16 10.20 10.02 10.09 373,175 -0.05(-0.50%)
Nov 06, 2018 10.01 10.17 9.943 10.14 865,866 +0.15(+1.52%)
Nov 05, 2018 10.08 10.23 9.950 9.986 591,411 -0.11(-1.08%)
Nov 02, 2018 10.18 10.18 9.921 10.09 470,542 -0.10(-0.99%)
Nov 01, 2018 9.820 10.34 9.689 10.20 904,960 +0.52(+5.42%)
Oct 31, 2018 9.901 9.937 9.664 9.671 410,684 -0.24(-2.39%)
Oct 30, 2018 9.758 9.988 9.671 9.908 359,245 +0.17(+1.70%)
Oct 29, 2018 9.693 9.858 9.635 9.743 309,766 +0.09(+0.97%)
Oct 26, 2018 9.801 9.858 9.520 9.650 302,146 -0.17(-1.76%)
Oct 25, 2018 9.578 9.844 9.485 9.822 338,395 +0.26(+2.70%)
Oct 24, 2018 9.427 9.671 9.413 9.564 358,168 +0.13(+1.37%)
Oct 23, 2018 9.377 9.513 9.283 9.434 180,903 +0.01(+0.08%)
Oct 22, 2018 9.485 9.643 9.420 9.427 173,476 -0.04(-0.38%)
Oct 19, 2018 9.463 9.556 9.423 9.463 212,240 +0.01(+0.08%)
Oct 18, 2018 9.528 9.578 9.405 9.456 164,067 -0.05(-0.53%)
Oct 17, 2018 9.585 9.686 9.420 9.506 215,688 -0.11(-1.19%)
Oct 16, 2018 9.362 9.671 9.276 9.621 267,927 +0.29(+3.08%)
Oct 15, 2018 9.168 9.420 9.168 9.334 200,229 +0.17(+1.80%)
Oct 12, 2018 9.420 9.528 9.147 9.168 319,404 -0.16(-1.69%)
Oct 11, 2018 9.693 9.729 9.319 9.326 513,131 -0.38(-3.92%)
Oct 10, 2018 9.844 9.995 9.691 9.707 365,238 -0.14(-1.46%)
Oct 09, 2018 9.844 9.959 9.808 9.851 442,096 -0.01(-0.07%)
Oct 08, 2018 9.635 9.901 9.635 9.858 224,792 +0.24(+2.46%)
Oct 05, 2018 9.700 9.729 9.592 9.621 213,910 -0.09(-0.89%)
Oct 04, 2018 9.722 9.801 9.578 9.707 305,059 -0.04(-0.44%)
Oct 03, 2018 9.808 9.937 9.725 9.750 383,183 -0.04(-0.37%)
Oct 02, 2018 9.865 9.937 9.779 9.786 327,957 -0.09(-0.87%)
Oct 01, 2018 9.937 10.03 9.822 9.873 480,785 -0.03(-0.33%)
Sep 28, 2018 9.784 9.905 9.784 9.905 623,031 +0.12(+1.24%)
Sep 27, 2018 9.734 9.876 9.734 9.784 185,231 +0.07(+0.73%)
Sep 26, 2018 9.748 9.816 9.698 9.712 324,620 +0.02(+0.22%)
Sep 25, 2018 9.669 9.784 9.657 9.691 227,756 +0.04(+0.37%)
Sep 24, 2018 9.734 9.791 9.598 9.655 218,816 -0.10(-1.02%)
Sep 21, 2018 9.691 9.805 9.648 9.755 684,970 +0.05(+0.51%)
Sep 20, 2018 9.562 9.719 9.455 9.705 247,581 +0.14(+1.49%)
Sep 19, 2018 9.741 9.769 9.562 9.562 304,536 -0.16(-1.69%)
Sep 18, 2018 9.734 9.762 9.648 9.726 246,348 -0.01(-0.15%)
Sep 17, 2018 9.612 9.748 9.562 9.741 349,263 +0.13(+1.34%)
Sep 14, 2018 9.734 9.734 9.587 9.612 283,348 -0.13(-1.32%)
Sep 13, 2018 9.741 9.819 9.655 9.741 268,513 +0.06(+0.66%)
Sep 12, 2018 9.705 9.719 9.648 9.677 218,011 -0.04(-0.37%)
Sep 11, 2018 9.719 9.776 9.669 9.712 200,066 -0.04(-0.44%)
Sep 10, 2018 9.734 9.805 9.698 9.755 361,369 +0.07(+0.74%)
Sep 07, 2018 9.691 9.705 9.577 9.684 269,335 -0.05(-0.51%)
Sep 06, 2018 9.734 9.816 9.669 9.734 246,760 +0.04(+0.37%)
Sep 05, 2018 9.598 9.748 9.562 9.698 207,996 +0.09(+0.89%)
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.