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 )

13.08 -0.14 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2013 6.303 6.322 6.322 6.322 262,441 +0.05(+0.75%)
Dec 30, 2013 6.213 6.308 6.213 6.275 188,463 +0.06(+0.99%)
Dec 27, 2013 6.228 6.228 6.195 6.213 139,720 -0.01(-0.23%)
Dec 26, 2013 6.289 6.317 6.228 6.228 212,047 -0.03(-0.45%)
Dec 24, 2013 6.209 6.317 6.176 6.256 215,481 +0.05(+0.76%)
Dec 23, 2013 6.327 6.327 6.190 6.209 303,026 -0.10(-1.57%)
Dec 20, 2013 6.147 6.317 6.133 6.308 643,250 +0.15(+2.38%)
Dec 19, 2013 6.223 6.225 6.119 6.161 192,946 -0.11(-1.73%)
Dec 18, 2013 6.209 6.270 6.091 6.270 215,121 +0.05(+0.84%)
Dec 17, 2013 6.209 6.237 6.166 6.218 108,201 +0.03(+0.46%)
Dec 16, 2013 6.100 6.232 6.082 6.190 190,076 +0.09(+1.47%)
Dec 13, 2013 6.133 6.161 6.091 6.100 248,600 -0.02(-0.39%)
Dec 12, 2013 6.204 6.228 6.114 6.124 221,846 -0.11(-1.82%)
Dec 11, 2013 6.280 6.280 6.185 6.237 218,067 -0.02(-0.30%)
Dec 10, 2013 6.303 6.303 6.174 6.256 302,907 -0.04(-0.68%)
Dec 09, 2013 6.317 6.317 6.171 6.299 370,994 -0.03(-0.52%)
Dec 06, 2013 6.223 6.339 6.195 6.332 291,701 +0.18(+2.92%)
Dec 05, 2013 6.180 6.209 6.147 6.152 127,945 -0.02(-0.38%)
Dec 04, 2013 6.199 6.271 6.147 6.176 224,589 -0.03(-0.46%)
Dec 03, 2013 6.176 6.284 6.157 6.204 251,777 +0.00(+0.00%)
Dec 02, 2013 6.289 6.360 6.147 6.204 286,260 -0.13(-2.02%)
Nov 29, 2013 6.417 6.417 6.313 6.332 92,381 -0.04(-0.67%)
Nov 27, 2013 6.256 6.384 6.256 6.374 151,084 +0.10(+1.62%)
Nov 26, 2013 6.188 6.273 6.188 6.273 280,033 +0.06(+0.91%)
Nov 25, 2013 6.291 6.310 6.202 6.216 150,948 -0.05(-0.82%)
Nov 22, 2013 6.258 6.310 6.193 6.268 184,349 +0.02(+0.30%)
Nov 21, 2013 6.235 6.287 6.207 6.249 205,278 +0.04(+0.60%)
Nov 20, 2013 6.296 6.320 6.179 6.212 146,375 -0.09(-1.42%)
Nov 19, 2013 6.334 6.357 6.268 6.301 206,683 -0.05(-0.74%)
Nov 18, 2013 6.399 6.409 6.315 6.348 161,800 -0.03(-0.44%)
Nov 15, 2013 6.352 6.390 6.315 6.376 239,262 +0.01(+0.15%)
Nov 14, 2013 6.338 6.395 6.310 6.366 189,037 +0.18(+2.96%)
Nov 12, 2013 6.277 6.277 6.132 6.183 236,717 -0.07(-1.13%)
Nov 11, 2013 6.287 6.296 6.244 6.254 266,397 -0.06(-0.97%)
Nov 08, 2013 6.418 6.418 6.240 6.315 430,421 -0.10(-1.61%)
Nov 07, 2013 6.442 6.493 6.399 6.418 335,777 +0.03(+0.44%)
Nov 06, 2013 6.460 6.479 6.385 6.390 223,814 -0.01(-0.22%)
Nov 05, 2013 6.446 6.573 6.385 6.404 343,511 -0.15(-2.22%)
Nov 04, 2013 6.550 6.564 6.442 6.550 405,502 +0.02(+0.29%)
Nov 01, 2013 6.479 6.554 6.399 6.531 399,472 +0.06(+0.87%)
Oct 31, 2013 6.625 6.648 6.465 6.474 808,343 -0.16(-2.48%)
Oct 30, 2013 6.643 6.690 6.559 6.639 390,452 -0.00(-0.04%)
Oct 29, 2013 6.660 6.688 6.598 6.641 344,840 -0.00(-0.07%)
Oct 28, 2013 6.599 6.646 6.529 6.646 384,015 +0.05(+0.78%)
Oct 25, 2013 6.562 6.608 6.529 6.595 391,138 +0.07(+1.14%)
Oct 24, 2013 6.515 6.622 6.473 6.520 497,962 +0.02(+0.36%)
Oct 23, 2013 6.469 6.506 6.441 6.497 486,373 +0.04(+0.65%)
Oct 22, 2013 6.483 6.515 6.413 6.455 476,951 +0.01(+0.22%)
Oct 21, 2013 6.478 6.483 6.389 6.441 512,354 -0.05(-0.72%)
Oct 18, 2013 6.483 6.506 6.427 6.487 361,074 +0.02(+0.36%)
Oct 17, 2013 6.417 6.492 6.375 6.464 584,878 +0.08(+1.24%)
Oct 16, 2013 6.333 6.478 6.333 6.385 525,908 +0.06(+0.88%)
Oct 15, 2013 6.338 6.361 6.319 6.329 360,008 -0.00(-0.07%)
Oct 14, 2013 6.296 6.366 6.296 6.333 306,677 +0.00(+0.00%)
Oct 11, 2013 6.315 6.408 6.298 6.333 835,255 +0.02(+0.37%)
Oct 10, 2013 6.324 6.361 6.277 6.310 892,842 +0.02(+0.30%)
Oct 09, 2013 6.301 6.338 6.277 6.291 343,693 -0.02(-0.37%)
Oct 08, 2013 6.315 6.315 6.268 6.315 662,297 +0.04(+0.59%)
Oct 07, 2013 6.226 6.310 6.086 6.277 463,267 +0.03(+0.52%)
Oct 04, 2013 6.287 6.329 6.203 6.245 1,416,782 +0.00(+0.07%)
Oct 03, 2013 6.268 6.319 6.231 6.240 5,908,211 -0.41(-6.17%)
Oct 02, 2013 6.688 6.761 6.585 6.650 168,284 -0.07(-1.04%)
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.