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 (%)
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%)
May 01, 2019 9.609 9.639 9.442 9.480 853,018 -0.15(-1.53%)
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%)
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.