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, 2021 8.386 8.386 8.252 8.261 628,645 -0.19(-2.22%)
Nov 29, 2021 8.573 8.644 8.297 8.448 524,428 +0.01(+0.11%)
Nov 26, 2021 8.520 8.555 8.252 8.439 517,300 -0.25(-2.87%)
Nov 24, 2021 8.636 8.787 8.582 8.689 213,932 +0.04(+0.41%)
Nov 23, 2021 8.769 8.841 8.653 8.653 392,897 -0.05(-0.61%)
Nov 22, 2021 8.609 8.836 8.546 8.707 542,024 +0.19(+2.20%)
Nov 19, 2021 8.609 8.653 8.479 8.520 288,938 -0.17(-1.95%)
Nov 18, 2021 8.725 8.689 8.627 8.689 334,126 -0.04(-0.51%)
Nov 17, 2021 8.778 8.778 8.542 8.734 328,323 -0.04(-0.51%)
Nov 16, 2021 8.948 8.948 8.725 8.778 306,004 -0.17(-1.89%)
Nov 15, 2021 8.796 8.957 8.796 8.948 371,348 +0.15(+1.72%)
Nov 12, 2021 8.841 8.903 8.769 8.796 320,586 -0.02(-0.20%)
Nov 11, 2021 8.707 8.841 8.644 8.814 315,778 +0.12(+1.44%)
Nov 10, 2021 8.662 8.689 351,791 +0.04(+0.41%)
Nov 09, 2021 8.528 8.694 8.528 8.653 433,402 +0.07(+0.83%)
Nov 08, 2021 8.680 8.702 8.511 8.582 573,690 -0.07(-0.82%)
Nov 05, 2021 8.475 8.725 8.475 8.653 471,221 +0.25(+2.97%)
Nov 04, 2021 8.386 8.466 8.247 8.404 486,902 +0.03(+0.32%)
Nov 03, 2021 8.225 8.448 8.225 8.377 377,883 +0.12(+1.51%)
Nov 02, 2021 8.377 8.404 8.221 8.252 413,095 -0.11(-1.28%)
Nov 01, 2021 8.181 8.390 8.198 8.359 490,049 +0.20(+2.47%)
Oct 29, 2021 8.344 8.389 8.135 8.158 719,523 -0.22(-2.65%)
Oct 28, 2021 8.406 8.451 8.273 8.380 640,014 -0.03(-0.32%)
Oct 27, 2021 8.851 8.780 8.335 8.406 788,927 -0.28(-3.17%)
Oct 26, 2021 8.833 8.682 8.682 554,180 -0.12(-1.41%)
Oct 25, 2021 8.753 8.833 8.664 8.806 343,988 +0.05(+0.61%)
Oct 22, 2021 8.815 8.855 8.753 8.753 305,315 -0.08(-0.91%)
Oct 21, 2021 8.895 8.940 8.753 8.833 359,505 -0.06(-0.70%)
Oct 20, 2021 8.788 9.028 8.770 8.895 398,969 +0.10(+1.11%)
Oct 19, 2021 9.019 9.055 8.780 8.797 471,366 -0.21(-2.37%)
Oct 18, 2021 9.002 9.064 8.931 9.011 383,174 -0.05(-0.59%)
Oct 15, 2021 9.153 9.219 9.064 9.064 496,365 +0.01(+0.10%)
Oct 14, 2021 9.135 9.166 8.993 9.055 346,559 +0.01(+0.10%)
Oct 13, 2021 9.011 9.064 8.886 9.046 317,284 +0.04(+0.39%)
Oct 12, 2021 8.904 9.068 8.860 9.011 323,174 +0.12(+1.30%)
Oct 11, 2021 8.788 8.908 8.730 8.895 264,668 +0.15(+1.73%)
Oct 08, 2021 8.833 8.957 8.708 8.744 540,191 -0.09(-1.01%)
Oct 07, 2021 8.904 8.935 8.793 8.833 451,752 +0.04(+0.51%)
Oct 06, 2021 8.851 8.877 8.602 8.788 576,755 -0.14(-1.59%)
Oct 05, 2021 8.904 8.948 8.717 8.931 513,232 +0.04(+0.40%)
Oct 04, 2021 8.877 8.948 8.806 8.895 429,225 +0.01(+0.10%)
Oct 01, 2021 8.691 8.971 8.680 8.886 578,996 +0.23(+2.63%)
Sep 30, 2021 8.801 8.845 8.561 8.659 622,468 -0.11(-1.21%)
Sep 29, 2021 8.774 8.827 8.650 8.765 389,297 +0.04(+0.51%)
Sep 28, 2021 8.845 8.916 8.712 8.721 472,857 -0.14(-1.60%)
Sep 27, 2021 8.854 9.044 8.836 8.862 440,589 +0.04(+0.50%)
Sep 24, 2021 9.004 9.075 8.818 8.818 357,128 -0.24(-2.64%)
Sep 23, 2021 8.951 9.079 8.924 9.057 597,250 +0.12(+1.39%)
Sep 22, 2021 8.862 9.017 8.862 8.933 688,913 +0.11(+1.20%)
Sep 21, 2021 8.854 8.942 8.792 8.827 628,143 +0.04(+0.40%)
Sep 20, 2021 8.632 8.845 8.570 8.792 947,942 +0.06(+0.71%)
Sep 17, 2021 8.854 8.964 8.730 8.730 2,417,710 -0.05(-0.60%)
Sep 16, 2021 8.783 8.814 8.641 8.783 696,324 +0.04(+0.51%)
Sep 15, 2021 8.668 8.792 8.641 8.739 948,811 +0.08(+0.92%)
Sep 14, 2021 8.730 8.765 8.566 8.659 662,581 +0.01(+0.10%)
Sep 13, 2021 8.579 8.801 8.367 8.650 1,049,689 +0.09(+1.03%)
Sep 10, 2021 8.730 8.765 8.535 8.561 900,079 -0.12(-1.33%)
Sep 09, 2021 8.721 8.774 8.650 8.677 626,596 -0.08(-0.91%)
Sep 08, 2021 8.597 8.756 8.570 8.756 528,935 +0.12(+1.33%)
Sep 07, 2021 8.677 8.787 8.570 8.641 505,315 -0.05(-0.61%)
Sep 03, 2021 8.703 8.703 8.535 8.694 542,490 -0.04(-0.41%)
Sep 02, 2021 8.721 8.783 8.641 8.730 620,615 -0.03(-0.30%)
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.