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 (%)
Dec 31, 2012 6.357 6.517 6.255 6.510 238,388 +0.15(+2.41%)
Dec 28, 2012 6.366 6.440 6.329 6.357 193,540 -0.06(-0.87%)
Dec 27, 2012 6.454 6.487 6.311 6.413 220,127 -0.10(-1.56%)
Dec 26, 2012 6.514 6.542 6.468 6.514 130,546 -0.01(-0.21%)
Dec 24, 2012 6.501 6.565 6.464 6.528 86,453 +0.03(+0.43%)
Dec 21, 2012 6.464 6.579 6.459 6.501 597,070 -0.02(-0.28%)
Dec 20, 2012 6.431 6.519 6.417 6.519 554,925 +0.13(+1.96%)
Dec 19, 2012 6.403 6.413 6.315 6.394 518,930 -0.01(-0.22%)
Dec 18, 2012 6.343 6.408 6.292 6.408 222,063 +0.08(+1.24%)
Dec 17, 2012 6.343 6.343 6.255 6.329 232,639 -0.00(-0.07%)
Dec 14, 2012 6.362 6.389 6.269 6.334 244,185 +0.00(+0.00%)
Dec 13, 2012 6.389 6.389 6.311 6.334 141,089 -0.04(-0.65%)
Dec 12, 2012 6.375 6.375 6.301 6.375 218,178 +0.00(+0.00%)
Dec 11, 2012 6.329 6.420 6.301 6.375 406,202 +0.10(+1.55%)
Dec 10, 2012 6.394 6.394 6.199 6.278 432,043 -0.08(-1.24%)
Dec 07, 2012 6.311 6.371 6.167 6.357 524,639 -0.02(-0.29%)
Dec 06, 2012 6.375 6.376 6.306 6.375 240,477 +0.01(+0.15%)
Dec 05, 2012 6.440 6.440 6.366 6.366 347,862 -0.04(-0.58%)
Dec 04, 2012 6.394 6.473 6.375 6.403 516,959 -0.11(-1.64%)
Nov 30, 2012 6.422 6.510 6.352 6.510 6,727,876 +0.12(+1.89%)
Nov 29, 2012 6.329 6.394 6.260 6.389 504,722 +0.07(+1.17%)
Nov 28, 2012 6.213 6.325 6.111 6.315 411,805 +0.01(+0.15%)
Nov 27, 2012 6.394 6.394 6.274 6.306 489,474 -0.06(-1.02%)
Nov 26, 2012 6.348 6.403 6.311 6.371 524,095 +0.03(+0.44%)
Nov 23, 2012 6.260 6.477 6.223 6.343 323,983 +0.12(+1.86%)
Nov 21, 2012 6.135 6.241 6.102 6.227 326,998 +0.12(+1.90%)
Nov 20, 2012 6.084 6.135 5.986 6.111 284,139 -0.01(-0.23%)
Nov 19, 2012 6.195 6.195 6.051 6.125 323,156 +0.01(+0.23%)
Nov 16, 2012 5.940 6.135 5.912 6.111 521,198 +0.14(+2.41%)
Nov 15, 2012 5.699 6.018 5.699 5.968 937,484 +0.37(+6.53%)
Nov 14, 2012 5.884 5.903 5.592 5.602 442,944 -0.27(-4.65%)
Nov 13, 2012 5.926 5.954 5.815 5.875 336,952 +0.01(+0.16%)
Nov 12, 2012 5.889 5.954 5.792 5.866 779,309 -0.03(-0.47%)
Nov 09, 2012 5.931 5.935 5.829 5.894 997,048 -0.06(-0.93%)
Nov 08, 2012 6.158 6.158 5.949 5.949 414,533 -0.14(-2.28%)
Nov 07, 2012 6.093 6.161 6.000 6.088 282,609 -0.04(-0.61%)
Nov 06, 2012 6.162 6.176 6.093 6.125 201,042 -0.01(-0.15%)
Nov 05, 2012 6.227 6.227 6.116 6.135 218,120 -0.05(-0.82%)
Nov 02, 2012 6.269 6.269 6.186 6.186 231,424 -0.05(-0.82%)
Nov 01, 2012 6.269 6.292 6.186 6.237 237,467 -0.00(-0.07%)
Oct 31, 2012 6.148 6.278 6.116 6.241 415,443 +0.07(+1.13%)
Oct 26, 2012 6.176 6.172 6.172 6.172 242,372 +0.02(+0.30%)
Oct 25, 2012 6.199 6.240 6.116 6.153 362,059 -0.03(-0.45%)
Oct 24, 2012 6.246 6.255 6.167 6.181 320,048 -0.03(-0.45%)
Oct 23, 2012 6.172 6.209 6.098 6.209 372,848 +0.21(+3.47%)
Oct 19, 2012 6.037 6.042 5.982 6.000 256,297 -0.03(-0.46%)
Oct 18, 2012 6.065 6.070 6.000 6.028 480,172 -0.04(-0.69%)
Oct 17, 2012 6.070 6.093 6.047 6.070 183,609 -0.01(-0.23%)
Oct 16, 2012 6.065 6.098 6.000 6.084 219,683 +0.04(+0.69%)
Oct 15, 2012 6.042 6.098 6.000 6.042 178,963 +0.00(+0.08%)
Oct 12, 2012 6.111 6.135 5.991 6.037 380,577 -0.06(-0.99%)
Oct 11, 2012 6.074 6.135 6.074 6.098 265,925 -0.01(-0.15%)
Oct 10, 2012 6.130 6.148 6.084 6.107 217,235 -0.02(-0.38%)
Oct 09, 2012 6.135 6.176 6.079 6.130 190,475 +0.01(+0.23%)
Oct 08, 2012 6.084 6.135 6.060 6.116 183,219 +0.04(+0.69%)
Oct 05, 2012 6.102 6.148 6.056 6.074 206,502 -0.02(-0.38%)
Oct 04, 2012 6.135 6.167 6.070 6.098 178,181 -0.03(-0.45%)
Oct 03, 2012 6.047 6.180 6.037 6.125 275,530 +0.07(+1.23%)
Oct 02, 2012 6.079 6.107 6.028 6.051 238,343 -0.03(-0.46%)
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.