Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

12.75 +0.15 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 6.445 6.482 6.375 6.417 26,501 -0.05(-0.72%)
Nov 29, 2010 6.556 6.556 6.348 6.464 30,733 -0.09(-1.34%)
Nov 26, 2010 6.501 6.626 6.501 6.552 18,407 +0.07(+1.14%)
Nov 24, 2010 6.445 6.478 6.478 6.478 44,827 -0.00(-0.06%)
Nov 23, 2010 6.496 6.496 6.352 6.482 21,455 -0.02(-0.29%)
Nov 22, 2010 6.482 6.510 6.375 6.501 78,910 +0.04(+0.65%)
Nov 19, 2010 6.603 6.603 6.334 6.459 38,613 +0.00(+0.07%)
Nov 18, 2010 6.371 6.487 6.278 6.454 18,574 +0.08(+1.31%)
Nov 17, 2010 6.357 6.422 6.209 6.371 23,093 +0.07(+1.18%)
Nov 16, 2010 6.440 6.440 6.278 6.297 38,591 -0.07(-1.16%)
Nov 15, 2010 6.278 6.463 6.278 6.371 40,428 +0.07(+1.10%)
Nov 12, 2010 6.320 6.348 6.245 6.301 35,097 -0.02(-0.29%)
Nov 11, 2010 6.292 6.348 6.278 6.320 19,240 -0.05(-0.80%)
Nov 10, 2010 6.348 6.394 6.325 6.371 42,863 +0.02(+0.37%)
Nov 09, 2010 6.274 6.371 6.255 6.348 47,011 +0.06(+0.88%)
Nov 08, 2010 6.343 6.343 6.278 6.292 41,758 -0.01(-0.15%)
Nov 05, 2010 6.329 6.431 6.255 6.301 40,154 -0.02(-0.29%)
Nov 04, 2010 6.348 6.436 6.237 6.320 96,334 -0.04(-0.58%)
Nov 03, 2010 6.348 6.459 6.348 6.357 81,707 +0.03(+0.51%)
Nov 02, 2010 6.301 6.371 6.255 6.325 94,534 +0.14(+2.32%)
Nov 01, 2010 6.301 6.501 6.121 6.181 98,343 +0.00(+0.08%)
Oct 29, 2010 6.135 6.176 6.074 6.176 85,482 +0.05(+0.83%)
Oct 28, 2010 6.070 6.125 6.065 6.125 61,042 -0.01(-0.23%)
Oct 27, 2010 6.047 6.162 6.047 6.139 51,731 -0.02(-0.38%)
Oct 25, 2010 6.121 6.186 6.070 6.162 169,980 +0.04(+0.68%)
Oct 22, 2010 6.135 6.343 6.111 6.121 170,168 +0.02(+0.41%)
Oct 21, 2010 6.042 6.274 6.000 6.096 181,140 +0.07(+1.20%)
Oct 20, 2010 6.070 6.074 6.000 6.023 179,856 +0.02(+0.39%)
Oct 19, 2010 6.051 6.070 5.986 6.000 115,082 -0.01(-0.15%)
Oct 18, 2010 6.070 6.070 5.954 6.009 154,212 +0.06(+0.93%)
Oct 15, 2010 5.949 6.070 5.898 5.954 82,022 +0.01(+0.16%)
Oct 14, 2010 6.000 6.014 5.896 5.945 109,559 -0.03(-0.47%)
Oct 13, 2010 6.000 6.000 5.866 5.972 168,191 +0.00(+0.00%)
Oct 12, 2010 5.954 5.991 5.801 5.972 243,324 +0.01(+0.23%)
Oct 11, 2010 466.21 6.000 5.822 5.958 320,909 +0.18(+3.04%)
Oct 08, 2010 5.782 5.908 5.588 5.782 81,657 +0.16(+2.89%)
Oct 07, 2010 5.546 5.630 5.546 5.620 46,370 +0.02(+0.33%)
Oct 06, 2010 5.560 5.606 5.560 5.602 55,052 +0.03(+0.58%)
Oct 05, 2010 5.583 5.583 5.512 5.569 181,099 +0.00(+0.00%)
Oct 04, 2010 5.541 5.579 5.518 5.569 25,068 +0.01(+0.21%)
Oct 01, 2010 5.558 5.625 5.463 5.558 39,172 +0.01(+0.13%)
Sep 30, 2010 5.560 5.574 5.514 5.551 15,418 -0.01(-0.25%)
Sep 29, 2010 5.534 5.565 5.532 5.565 44,676 -0.01(-0.17%)
Sep 28, 2010 5.514 5.574 5.514 5.574 14,544 +0.05(+0.84%)
Sep 27, 2010 5.500 5.537 5.486 5.528 17,095 +0.01(+0.25%)
Sep 24, 2010 5.537 5.537 5.481 5.514 28,961 -0.02(-0.34%)
Sep 23, 2010 5.537 5.537 5.500 5.532 83,060 +0.02(+0.34%)
Sep 22, 2010 5.509 5.518 5.509 5.514 19,465 +0.03(+0.51%)
Sep 21, 2010 5.435 5.491 5.421 5.486 155,533 +0.05(+0.94%)
Sep 20, 2010 5.440 5.458 5.398 5.435 41,598 +0.01(+0.26%)
Sep 17, 2010 5.421 5.463 5.412 5.421 79,104 -0.03(-0.59%)
Sep 15, 2010 5.421 5.458 5.421 5.453 30,504 +0.01(+0.17%)
Sep 14, 2010 5.444 5.472 5.421 5.444 26,952 -0.02(-0.42%)
Sep 13, 2010 5.282 5.500 5.282 5.467 50,773 +0.22(+4.24%)
Sep 10, 2010 5.430 5.430 5.245 5.245 68,429 -0.13(-2.50%)
Sep 09, 2010 5.398 5.399 5.375 5.379 18,191 -0.01(-0.17%)
Sep 08, 2010 5.421 5.453 5.384 5.389 41,091 +0.01(+0.26%)
Sep 07, 2010 5.421 5.421 5.375 5.375 7,532 -0.03(-0.60%)
Sep 03, 2010 6.487 5.495 5.398 5.407 75,062 +0.00(+0.00%)
Sep 02, 2010 5.421 5.495 5.384 5.407 36,062 -0.00(-0.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.