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 )

12.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2019 9.575 9.658 9.478 9.628 640,560 +0.12(+1.26%)
Apr 29, 2019 9.530 9.763 9.478 9.508 737,022 +0.03(+0.32%)
Apr 26, 2019 9.388 9.500 9.373 9.478 242,803 +0.13(+1.36%)
Apr 25, 2019 9.410 9.470 9.252 9.350 213,398 -0.06(-0.64%)
Apr 24, 2019 9.290 9.463 9.245 9.410 329,748 +0.14(+1.54%)
Apr 23, 2019 9.117 9.275 9.072 9.267 348,483 +0.17(+1.81%)
Apr 22, 2019 9.155 9.177 9.005 9.102 359,517 -0.09(-0.98%)
Apr 18, 2019 9.102 9.275 9.080 9.192 340,084 +0.08(+0.91%)
Apr 17, 2019 9.080 9.110 8.960 9.110 416,372 +0.07(+0.75%)
Apr 16, 2019 9.110 9.128 9.027 9.042 379,215 -0.07(-0.74%)
Apr 15, 2019 9.177 9.215 9.072 9.110 230,818 -0.05(-0.49%)
Apr 12, 2019 9.080 9.162 8.952 9.155 490,536 +0.09(+0.99%)
Apr 11, 2019 9.042 9.089 9.005 9.065 234,723 +0.03(+0.33%)
Apr 10, 2019 8.922 9.102 8.915 9.035 467,539 +0.14(+1.60%)
Apr 09, 2019 9.065 9.065 8.892 8.892 387,414 -0.15(-1.66%)
Apr 08, 2019 9.050 9.072 8.937 9.042 341,054 +0.00(+0.00%)
Apr 05, 2019 8.967 9.050 8.955 9.042 291,043 +0.10(+1.09%)
Apr 04, 2019 8.900 8.967 8.885 8.945 275,288 +0.06(+0.68%)
Apr 03, 2019 9.035 9.050 8.877 8.885 386,274 -0.15(-1.62%)
Apr 02, 2019 9.009 9.039 8.912 9.031 351,368 +0.02(+0.25%)
Apr 01, 2019 8.957 9.031 8.852 9.009 403,551 +0.06(+0.67%)
Mar 29, 2019 9.098 9.120 8.927 8.949 353,379 -0.13(-1.39%)
Mar 28, 2019 8.972 9.076 8.949 9.076 253,654 +0.16(+1.75%)
Mar 27, 2019 8.905 8.972 8.830 8.919 283,705 +0.01(+0.17%)
Mar 26, 2019 8.785 8.938 8.785 8.905 299,201 +0.15(+1.70%)
Mar 25, 2019 8.808 8.845 8.711 8.756 354,018 -0.07(-0.84%)
Mar 22, 2019 8.949 9.001 8.785 8.830 398,911 -0.13(-1.49%)
Mar 21, 2019 8.912 9.143 8.912 8.964 400,974 +0.05(+0.58%)
Mar 20, 2019 8.733 9.009 8.726 8.912 356,570 +0.16(+1.87%)
Mar 19, 2019 8.711 8.778 8.659 8.748 299,080 +0.03(+0.34%)
Mar 18, 2019 8.875 8.882 8.704 8.718 481,974 -0.14(-1.60%)
Mar 15, 2019 8.845 8.972 8.778 8.860 1,009,502 +0.04(+0.42%)
Mar 14, 2019 8.882 8.957 8.763 8.823 539,269 -0.06(-0.67%)
Mar 13, 2019 8.942 9.009 8.875 8.882 329,356 -0.06(-0.67%)
Mar 12, 2019 8.815 9.120 8.815 8.942 492,540 +0.15(+1.69%)
Mar 11, 2019 8.666 8.793 8.562 8.793 1,335,629 +0.16(+1.81%)
Mar 08, 2019 8.636 8.771 8.584 8.636 1,121,251 -0.01(-0.09%)
Mar 07, 2019 8.748 8.830 8.592 8.644 1,102,838 -0.10(-1.19%)
Mar 06, 2019 9.001 9.046 8.748 8.748 649,184 -0.27(-2.97%)
Mar 05, 2019 9.001 9.120 8.927 9.016 573,646 -0.01(-0.08%)
Mar 04, 2019 9.061 9.120 8.785 9.024 1,086,493 -0.04(-0.49%)
Mar 01, 2019 9.686 9.701 8.994 9.068 1,593,229 -0.55(-5.69%)
Feb 28, 2019 10.28 10.28 9.239 9.616 1,740,442 -0.92(-8.70%)
Feb 27, 2019 10.56 10.58 10.49 10.53 250,186 -0.05(-0.49%)
Feb 26, 2019 10.58 10.62 10.51 10.58 446,874 +0.01(+0.14%)
Feb 25, 2019 10.61 10.68 10.52 10.57 290,395 -0.04(-0.35%)
Feb 22, 2019 10.61 10.76 10.58 10.61 266,138 +0.00(+0.00%)
Feb 21, 2019 10.69 10.73 10.50 10.61 250,971 -0.12(-1.10%)
Feb 20, 2019 10.74 10.83 10.67 10.72 571,851 -0.02(-0.21%)
Feb 19, 2019 10.64 10.81 10.63 10.75 424,323 +0.11(+1.04%)
Feb 15, 2019 10.60 10.67 10.53 10.64 490,333 +0.07(+0.63%)
Feb 14, 2019 10.58 10.63 10.50 10.57 477,192 +0.04(+0.35%)
Feb 13, 2019 10.58 10.65 10.51 10.53 400,313 -0.07(-0.63%)
Feb 12, 2019 10.64 10.75 10.58 10.60 517,477 -0.03(-0.28%)
Feb 11, 2019 10.42 10.67 10.41 10.63 1,200,689 +0.21(+2.06%)
Feb 08, 2019 10.38 10.47 10.34 10.41 262,214 -0.01(-0.07%)
Feb 07, 2019 10.39 10.49 10.33 10.42 376,640 +0.00(+0.00%)
Feb 06, 2019 10.42 10.45 10.36 10.42 194,899 -0.01(-0.07%)
Feb 05, 2019 10.45 10.45 10.36 10.43 235,655 -0.01(-0.07%)
Feb 04, 2019 10.41 10.44 10.31 10.44 236,028 +0.02(+0.21%)
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.