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 )

12.61 -0.08 (-0.67%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 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 29, 2017 9.656 9.656 9.656 0 -0.08(-0.86%)
Dec 28, 2017 9.800 9.813 9.623 9.740 638,203 -0.04(-0.41%)
Dec 27, 2017 9.786 9.839 9.733 9.780 231,719 +0.04(+0.41%)
Dec 26, 2017 9.600 9.780 9.593 9.740 272,236 +0.13(+1.32%)
Dec 22, 2017 9.600 9.660 9.527 9.613 198,294 +0.05(+0.56%)
Dec 21, 2017 9.593 9.660 9.560 9.560 463,887 +0.00(+0.00%)
Dec 20, 2017 9.706 9.786 9.560 9.560 393,928 -0.14(-1.44%)
Dec 19, 2017 9.926 10.01 9.693 9.700 332,492 -0.19(-1.95%)
Dec 18, 2017 9.806 10.09 9.806 9.893 611,153 +0.09(+0.88%)
Dec 15, 2017 9.706 9.886 9.706 9.806 2,151,305 +0.14(+1.45%)
Dec 14, 2017 9.760 9.800 9.653 9.666 322,698 -0.10(-1.02%)
Dec 13, 2017 9.600 9.806 9.600 9.766 417,761 +0.16(+1.66%)
Dec 12, 2017 9.646 9.726 9.588 9.606 319,039 -0.02(-0.21%)
Dec 11, 2017 9.633 9.753 9.613 9.626 347,271 -0.03(-0.28%)
Dec 08, 2017 9.653 9.666 9.174 9.653 338,624 +0.00(+0.00%)
Dec 07, 2017 9.593 9.673 9.566 340,073 +0.00(+0.00%)
Dec 06, 2017 9.693 9.726 9.593 9.633 342,099 -0.05(-0.55%)
Dec 05, 2017 9.819 9.826 9.633 9.686 542,479 -0.10(-1.02%)
Dec 04, 2017 9.760 9.853 9.733 9.786 575,852 -0.01(-0.10%)
Dec 01, 2017 9.796 9.823 9.670 9.796 506,712 +0.03(+0.27%)
Nov 30, 2017 9.869 9.882 9.697 9.770 1,350,979 -0.09(-0.94%)
Nov 29, 2017 9.836 9.909 9.809 9.862 386,279 +0.04(+0.40%)
Nov 28, 2017 9.770 9.842 9.730 9.823 413,445 +0.07(+0.75%)
Nov 27, 2017 9.783 9.823 9.743 9.750 402,289 -0.03(-0.34%)
Nov 24, 2017 9.790 9.842 9.737 9.783 188,777 -0.01(-0.07%)
Nov 22, 2017 9.730 9.876 9.723 9.790 413,724 +0.08(+0.82%)
Nov 21, 2017 9.637 9.717 9.611 9.710 424,990 +0.11(+1.10%)
Nov 20, 2017 9.565 9.604 9.472 9.604 446,339 +0.06(+0.62%)
Nov 17, 2017 9.532 9.637 9.525 9.545 1,535,856 -0.03(-0.28%)
Nov 16, 2017 9.512 9.647 9.485 9.571 593,922 +0.07(+0.70%)
Nov 15, 2017 9.631 9.637 9.399 9.505 660,891 -0.13(-1.30%)
Nov 14, 2017 9.578 9.690 9.558 9.631 503,166 +0.05(+0.55%)
Nov 13, 2017 9.585 9.717 9.479 9.578 756,146 +0.04(+0.42%)
Nov 10, 2017 9.479 9.591 9.465 9.538 524,415 +0.06(+0.63%)
Nov 09, 2017 9.393 9.525 9.379 9.479 462,716 +0.07(+0.77%)
Nov 08, 2017 9.353 9.439 9.313 9.406 386,834 +0.05(+0.57%)
Nov 07, 2017 9.307 9.419 9.287 9.353 506,310 +0.04(+0.43%)
Nov 06, 2017 9.207 9.333 9.201 9.313 511,515 +0.14(+1.51%)
Nov 03, 2017 9.267 9.307 9.161 9.174 675,594 -0.21(-2.26%)
Nov 02, 2017 8.930 9.393 8.850 9.386 1,066,353 +0.53(+6.01%)
Nov 01, 2017 8.788 8.860 8.716 8.854 353,271 +0.08(+0.90%)
Oct 31, 2017 8.814 8.814 8.670 8.775 380,354 -0.01(-0.07%)
Oct 30, 2017 8.781 8.821 8.703 8.781 370,149 +0.00(+0.00%)
Oct 27, 2017 8.735 8.824 8.617 8.781 331,484 +0.09(+1.06%)
Oct 26, 2017 8.880 8.919 8.670 8.689 592,701 -0.16(-1.85%)
Oct 25, 2017 8.946 8.959 8.791 8.854 520,087 -0.09(-1.03%)
Oct 24, 2017 9.097 9.097 8.919 8.946 434,007 -0.14(-1.52%)
Oct 23, 2017 9.031 9.097 8.926 9.083 647,327 +0.05(+0.58%)
Oct 20, 2017 9.057 9.057 8.919 9.031 954,795 +0.00(+0.00%)
Oct 19, 2017 8.992 9.070 8.952 9.031 811,417 +0.03(+0.29%)
Oct 18, 2017 8.992 9.044 8.972 9.005 629,096 +0.04(+0.44%)
Oct 17, 2017 8.965 8.992 8.827 8.965 1,083,379 +0.01(+0.15%)
Oct 16, 2017 8.959 8.998 8.913 8.952 343,026 -0.01(-0.07%)
Oct 13, 2017 8.985 9.001 8.886 8.959 418,004 +0.03(+0.29%)
Oct 12, 2017 8.886 8.940 8.804 8.932 455,466 +0.05(+0.59%)
Oct 11, 2017 8.794 8.886 8.794 8.880 492,572 +0.09(+0.97%)
Oct 10, 2017 8.709 8.801 8.703 8.794 522,607 +0.09(+1.06%)
Oct 09, 2017 8.670 8.735 8.663 8.703 298,977 +0.05(+0.53%)
Oct 06, 2017 8.663 8.676 8.584 8.657 194,668 -0.05(-0.53%)
Oct 05, 2017 8.624 8.725 8.604 8.703 357,394 +0.08(+0.91%)
Oct 04, 2017 8.611 8.650 8.558 8.624 332,635 +0.04(+0.46%)
Oct 03, 2017 8.591 8.624 8.532 8.584 363,541 +0.01(+0.11%)
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.