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 (%)
Jan 29, 2021 6.826 6.963 6.650 6.689 402,656 -0.25(-3.58%)
Jan 28, 2021 6.895 7.032 6.886 6.938 298,457 +0.07(+1.00%)
Jan 27, 2021 6.972 7.058 6.843 6.869 367,871 -0.24(-3.38%)
Jan 26, 2021 7.272 7.289 7.049 7.109 325,933 -0.09(-1.19%)
Jan 25, 2021 7.263 7.315 7.092 7.195 226,745 -0.08(-1.06%)
Jan 22, 2021 7.049 7.272 6.963 7.272 277,882 +0.15(+2.17%)
Jan 21, 2021 7.161 7.272 6.878 7.118 314,212 -0.09(-1.31%)
Jan 20, 2021 7.186 7.306 7.161 7.212 229,053 +0.02(+0.24%)
Jan 19, 2021 7.332 7.337 7.126 7.195 241,029 -0.04(-0.59%)
Jan 15, 2021 7.212 7.281 7.135 7.238 234,037 -0.06(-0.82%)
Jan 14, 2021 7.066 7.401 7.023 7.298 409,849 +0.29(+4.16%)
Jan 13, 2021 7.006 7.083 6.903 7.006 160,604 +0.02(+0.25%)
Jan 12, 2021 6.843 6.998 6.801 6.989 189,734 +0.17(+2.52%)
Jan 11, 2021 6.800 6.903 6.732 6.818 197,029 -0.08(-1.12%)
Jan 08, 2021 6.920 6.938 6.758 6.895 228,673 +0.00(+0.00%)
Jan 07, 2021 6.981 7.066 6.843 6.895 245,310 -0.12(-1.71%)
Jan 06, 2021 6.689 7.143 6.689 7.015 475,158 +0.40(+6.10%)
Jan 05, 2021 6.517 6.792 6.517 6.612 614,997 +0.09(+1.45%)
Jan 04, 2021 6.860 6.929 6.510 6.517 444,928 -0.29(-4.22%)
Dec 31, 2020 6.805 6.805 6.805 281,727 +0.14(+2.05%)
Dec 30, 2020 6.702 6.805 6.625 6.668 281,727 -0.01(-0.13%)
Dec 29, 2020 6.745 6.830 6.608 6.677 302,436 -0.05(-0.76%)
Dec 28, 2020 6.830 6.907 6.694 6.728 347,435 -0.02(-0.25%)
Dec 24, 2020 6.694 6.788 6.608 6.745 137,973 +0.08(+1.15%)
Dec 23, 2020 6.702 6.864 6.625 6.668 318,202 +0.02(+0.26%)
Dec 22, 2020 6.753 6.779 6.591 6.651 391,637 -0.03(-0.51%)
Dec 21, 2020 6.651 6.749 6.566 6.685 386,293 -0.05(-0.76%)
Dec 18, 2020 6.856 6.946 6.711 6.736 2,433,268 -0.19(-2.71%)
Dec 17, 2020 6.975 7.010 6.890 6.924 350,455 -0.06(-0.86%)
Dec 16, 2020 7.052 7.121 6.860 6.984 433,558 +0.00(+0.00%)
Dec 15, 2020 6.856 6.993 6.711 6.984 550,525 +0.23(+3.41%)
Dec 14, 2020 6.916 7.061 6.608 6.753 553,191 -0.13(-1.86%)
Dec 11, 2020 7.121 7.138 6.873 6.882 277,117 -0.33(-4.62%)
Dec 10, 2020 7.129 7.249 7.129 7.215 263,816 -0.03(-0.47%)
Dec 09, 2020 7.215 7.257 7.129 7.249 277,540 +0.04(+0.59%)
Dec 08, 2020 7.078 7.249 7.078 7.206 307,230 +0.04(+0.60%)
Dec 07, 2020 7.317 7.402 7.142 7.163 395,359 -0.13(-1.76%)
Dec 04, 2020 6.975 7.291 6.933 7.291 395,296 +0.32(+4.53%)
Dec 03, 2020 6.967 7.086 6.890 6.975 390,803 +0.01(+0.12%)
Dec 02, 2020 6.617 7.001 6.600 6.967 398,340 +0.32(+4.88%)
Dec 01, 2020 6.574 6.796 6.574 6.642 671,510 +0.25(+3.94%)
Nov 30, 2020 6.722 6.782 6.357 6.391 1,544,200 -0.37(-5.53%)
Nov 27, 2020 6.977 6.977 6.680 6.765 318,186 -0.25(-3.52%)
Nov 25, 2020 7.181 7.181 6.926 7.011 321,716 -0.17(-2.37%)
Nov 24, 2020 7.053 7.206 7.011 7.181 337,856 +0.29(+4.19%)
Nov 23, 2020 6.671 6.968 6.646 6.892 361,516 +0.31(+4.78%)
Nov 20, 2020 6.382 6.637 6.306 6.578 349,134 +0.03(+0.52%)
Nov 19, 2020 6.450 6.552 6.314 6.544 348,484 +0.07(+1.05%)
Nov 18, 2020 6.544 6.739 6.459 6.476 414,919 -0.12(-1.80%)
Nov 17, 2020 6.544 6.671 6.314 6.595 326,448 +0.03(+0.52%)
Nov 16, 2020 6.408 6.629 6.365 6.561 452,711 +0.37(+5.90%)
Nov 13, 2020 6.034 6.195 5.966 6.195 525,525 +0.25(+4.29%)
Nov 12, 2020 6.059 6.097 5.838 5.940 473,128 -0.22(-3.59%)
Nov 11, 2020 6.603 6.603 6.008 6.161 429,996 -0.42(-6.45%)
Nov 10, 2020 6.076 6.612 6.051 6.586 736,238 +0.53(+8.70%)
Nov 09, 2020 5.694 6.272 5.651 6.059 1,234,383 +0.83(+15.93%)
Nov 06, 2020 5.473 5.511 5.167 5.226 316,656 -0.22(-4.06%)
Nov 05, 2020 5.269 5.524 5.269 5.447 378,438 +0.19(+3.55%)
Nov 04, 2020 5.388 5.388 5.163 5.260 276,322 -0.20(-3.58%)
Nov 03, 2020 5.252 5.473 5.192 5.456 409,919 +0.31(+5.94%)
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.