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, 2014 7.975 7.785 7.785 7.785 204,387 -0.18(-2.20%)
Dec 30, 2014 7.883 8.011 7.883 7.960 143,465 +0.04(+0.52%)
Dec 29, 2014 7.800 7.929 7.800 7.919 151,309 +0.10(+1.32%)
Dec 26, 2014 7.749 7.821 7.738 7.816 136,227 +0.06(+0.80%)
Dec 24, 2014 7.738 7.754 7.754 7.754 70,458 +0.03(+0.40%)
Dec 23, 2014 7.743 7.743 7.666 7.723 116,419 -0.01(-0.13%)
Dec 22, 2014 7.651 7.738 7.640 7.733 135,996 +0.10(+1.35%)
Dec 19, 2014 7.620 7.707 7.548 7.630 328,600 +0.01(+0.14%)
Dec 18, 2014 7.651 7.651 7.496 7.620 166,926 +0.04(+0.48%)
Dec 17, 2014 7.424 7.594 7.424 7.584 188,415 +0.15(+2.08%)
Dec 16, 2014 7.372 7.496 7.300 7.429 197,524 +0.07(+0.91%)
Dec 15, 2014 7.532 7.589 7.347 7.362 288,289 -0.16(-2.19%)
Dec 12, 2014 7.625 7.682 7.522 7.527 108,269 -0.13(-1.75%)
Dec 11, 2014 7.671 7.749 7.651 7.661 115,612 +0.03(+0.41%)
Dec 10, 2014 7.620 7.692 7.573 7.630 130,361 -0.04(-0.54%)
Dec 09, 2014 7.563 7.676 7.543 7.671 214,255 +0.10(+1.36%)
Dec 08, 2014 7.651 7.718 7.548 7.568 105,817 -0.07(-0.94%)
Dec 05, 2014 7.589 7.656 7.584 7.640 101,601 +0.03(+0.41%)
Dec 04, 2014 7.666 7.692 7.604 7.609 167,766 -0.05(-0.61%)
Dec 03, 2014 7.656 7.687 7.604 7.656 211,891 +0.02(+0.27%)
Dec 02, 2014 7.604 7.676 7.542 7.635 165,606 +0.05(+0.61%)
Dec 01, 2014 7.625 7.692 7.584 7.589 117,714 -0.07(-0.87%)
Nov 28, 2014 7.666 7.764 7.651 7.656 112,531 -0.05(-0.60%)
Nov 26, 2014 7.692 7.702 7.702 7.702 125,971 +0.03(+0.44%)
Nov 25, 2014 7.699 7.705 7.648 7.669 173,556 +0.01(+0.07%)
Nov 24, 2014 7.577 7.679 7.561 7.664 104,701 +0.08(+1.01%)
Nov 21, 2014 7.679 7.679 7.571 7.587 107,311 -0.02(-0.20%)
Nov 20, 2014 7.530 7.612 7.517 7.602 126,341 +0.07(+0.88%)
Nov 19, 2014 7.582 7.612 7.525 7.536 138,526 -0.08(-1.01%)
Nov 18, 2014 7.618 7.653 7.592 7.612 154,276 -0.02(-0.20%)
Nov 17, 2014 7.602 7.674 7.602 7.628 153,747 +0.02(+0.20%)
Nov 14, 2014 7.684 7.705 7.571 7.612 177,918 -0.05(-0.67%)
Nov 13, 2014 7.725 7.725 7.658 7.664 135,245 -0.05(-0.60%)
Nov 12, 2014 7.705 7.710 7.660 7.710 79,712 -0.01(-0.07%)
Nov 11, 2014 7.725 7.725 7.664 7.715 210,169 +0.01(+0.13%)
Nov 10, 2014 7.597 7.705 7.556 7.705 178,803 +0.13(+1.69%)
Nov 07, 2014 7.643 7.643 7.479 7.577 192,106 -0.06(-0.80%)
Nov 06, 2014 7.648 7.658 7.556 7.638 188,414 +0.04(+0.47%)
Nov 05, 2014 7.684 7.699 7.556 7.602 114,087 -0.03(-0.40%)
Nov 04, 2014 7.648 7.684 7.592 7.633 123,005 -0.05(-0.67%)
Nov 03, 2014 7.694 7.715 7.556 7.684 208,915 +0.01(+0.07%)
Oct 31, 2014 7.679 7.715 7.638 7.679 173,781 +0.05(+0.67%)
Oct 30, 2014 7.515 7.628 7.479 7.628 208,460 +0.07(+0.91%)
Oct 29, 2014 7.625 7.625 7.498 7.559 147,570 -0.07(-0.93%)
Oct 28, 2014 7.508 7.630 7.406 7.630 213,589 +0.16(+2.18%)
Oct 27, 2014 7.411 7.486 7.391 7.467 96,237 +0.08(+1.03%)
Oct 24, 2014 7.447 7.447 7.335 7.391 109,859 -0.04(-0.55%)
Oct 23, 2014 7.401 7.467 7.355 7.431 149,277 +0.07(+0.97%)
Oct 22, 2014 7.350 7.421 7.335 7.360 174,777 +0.01(+0.07%)
Oct 21, 2014 7.401 7.401 7.309 7.355 304,897 -0.03(-0.41%)
Oct 20, 2014 7.314 7.386 7.262 7.386 376,389 +0.11(+1.54%)
Oct 17, 2014 7.411 7.411 7.243 7.274 132,680 -0.04(-0.49%)
Oct 16, 2014 7.228 7.386 7.187 7.309 200,107 +0.03(+0.42%)
Oct 15, 2014 7.284 7.355 6.994 7.279 342,486 -0.08(-1.04%)
Oct 14, 2014 7.330 7.442 7.279 7.355 230,693 +0.10(+1.33%)
Oct 13, 2014 7.238 7.381 7.208 7.259 312,566 +0.06(+0.85%)
Oct 10, 2014 7.172 7.294 7.158 7.197 216,464 +0.00(+0.00%)
Oct 09, 2014 7.259 7.279 7.152 7.197 183,162 -0.04(-0.56%)
Oct 08, 2014 7.070 7.294 7.050 7.238 215,166 +0.16(+2.30%)
Oct 07, 2014 7.142 7.167 7.075 7.075 108,556 -0.07(-0.93%)
Oct 06, 2014 7.197 7.197 7.142 7.142 103,179 -0.04(-0.57%)
Oct 03, 2014 7.187 7.192 7.045 7.182 135,631 +0.07(+0.93%)
Oct 02, 2014 7.075 7.197 7.075 7.116 131,703 +0.03(+0.36%)
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.