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 )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2022 8.873 9.022 8.845 8.966 265,007 +0.07(+0.84%)
Dec 29, 2022 8.845 8.947 8.805 8.892 159,079 +0.16(+1.81%)
Dec 28, 2022 8.947 9.011 8.673 8.733 229,755 -0.19(-2.09%)
Dec 27, 2022 8.938 8.952 8.873 8.919 90,411 -0.02(-0.21%)
Dec 23, 2022 8.743 8.975 8.743 8.938 135,435 +0.12(+1.37%)
Dec 22, 2022 8.817 8.826 8.640 8.817 197,651 -0.05(-0.52%)
Dec 21, 2022 8.743 9.022 8.743 8.864 188,655 +0.16(+1.82%)
Dec 20, 2022 8.836 8.873 8.673 8.706 285,003 -0.20(-2.19%)
Dec 19, 2022 8.892 8.985 8.836 8.901 256,292 +0.05(+0.53%)
Dec 16, 2022 8.836 9.012 8.799 8.854 1,267,543 -0.05(-0.52%)
Dec 15, 2022 9.012 9.031 8.864 8.901 229,254 -0.16(-1.75%)
Dec 14, 2022 9.124 9.236 8.994 9.059 249,569 -0.12(-1.32%)
Dec 13, 2022 9.171 9.347 8.994 9.180 433,540 +0.26(+2.92%)
Dec 12, 2022 9.040 9.056 8.826 8.919 410,110 -0.10(-1.13%)
Dec 09, 2022 8.966 9.133 8.966 9.022 139,812 +0.06(+0.62%)
Dec 08, 2022 9.059 9.180 8.943 8.966 179,305 -0.02(-0.21%)
Dec 07, 2022 8.994 9.171 8.919 8.985 286,298 -0.07(-0.82%)
Dec 06, 2022 8.966 9.059 8.929 9.059 318,197 +0.17(+1.88%)
Dec 05, 2022 9.022 9.031 8.831 8.892 256,716 -0.23(-2.55%)
Dec 02, 2022 8.901 9.231 8.901 9.124 225,460 +0.07(+0.82%)
Dec 01, 2022 9.050 9.226 8.985 9.050 244,062 +0.04(+0.41%)
Nov 30, 2022 8.836 9.087 8.772 9.012 438,102 +0.14(+1.57%)
Nov 29, 2022 8.707 8.892 8.670 8.873 260,379 +0.25(+2.90%)
Nov 28, 2022 8.707 8.892 8.577 8.623 219,982 -0.09(-1.06%)
Nov 25, 2022 8.688 8.827 8.660 8.716 133,562 +0.11(+1.29%)
Nov 23, 2022 8.707 8.744 8.531 8.605 163,326 -0.13(-1.48%)
Nov 22, 2022 8.753 8.809 8.670 8.735 196,565 +0.05(+0.53%)
Nov 21, 2022 8.670 8.707 8.512 8.688 198,732 -0.02(-0.21%)
Nov 18, 2022 8.688 8.795 8.614 8.707 227,401 +0.25(+2.96%)
Nov 17, 2022 8.392 8.512 8.346 8.457 219,360 -0.01(-0.11%)
Nov 16, 2022 8.522 8.614 8.429 8.466 157,293 -0.13(-1.51%)
Nov 15, 2022 8.559 8.753 8.531 8.596 190,638 +0.09(+1.09%)
Nov 14, 2022 8.568 8.679 8.364 8.503 191,642 -0.16(-1.82%)
Nov 11, 2022 8.688 8.847 8.596 8.660 270,044 -0.06(-0.64%)
Nov 10, 2022 8.651 8.901 8.586 8.716 321,076 +0.38(+4.56%)
Nov 09, 2022 8.364 8.568 8.313 8.336 180,768 -0.16(-1.85%)
Nov 08, 2022 8.531 8.586 8.429 8.494 175,642 +0.02(+0.22%)
Nov 07, 2022 8.623 8.707 8.346 8.475 254,114 -0.12(-1.40%)
Nov 04, 2022 8.281 8.614 8.262 8.596 214,000 +0.43(+5.22%)
Nov 03, 2022 8.253 8.336 7.966 8.170 318,766 -0.13(-1.56%)
Nov 02, 2022 8.568 8.633 8.271 8.299 433,377 -0.37(-4.27%)
Nov 01, 2022 8.799 8.818 8.614 8.670 274,422 -0.01(-0.11%)
Oct 31, 2022 8.716 8.748 8.624 8.679 316,851 -0.06(-0.63%)
Oct 28, 2022 8.541 8.753 8.448 8.734 248,141 +0.25(+2.93%)
Oct 27, 2022 8.476 8.582 8.430 8.485 205,894 +0.08(+0.99%)
Oct 26, 2022 8.412 8.508 8.264 8.402 198,348 +0.07(+0.89%)
Oct 25, 2022 8.052 8.425 7.997 8.328 201,246 +0.30(+3.79%)
Oct 24, 2022 8.015 8.052 7.895 8.024 181,284 +0.06(+0.81%)
Oct 21, 2022 7.867 8.024 7.794 7.960 189,508 +0.15(+1.89%)
Oct 20, 2022 7.849 7.960 7.775 7.812 189,505 -0.05(-0.59%)
Oct 19, 2022 7.941 7.973 7.720 7.858 205,370 -0.24(-2.96%)
Oct 18, 2022 8.070 8.236 8.006 8.098 198,615 +0.14(+1.74%)
Oct 17, 2022 7.849 8.015 7.844 7.960 210,225 +0.23(+2.98%)
Oct 14, 2022 8.015 8.052 7.711 7.729 184,237 -0.20(-2.56%)
Oct 13, 2022 7.591 7.960 7.517 7.932 299,923 +0.24(+3.12%)
Oct 12, 2022 7.830 7.837 7.683 7.692 215,356 -0.13(-1.65%)
Oct 11, 2022 7.554 7.826 7.526 7.821 433,633 +0.24(+3.16%)
Oct 10, 2022 7.701 7.770 7.545 7.581 237,679 -0.11(-1.44%)
Oct 07, 2022 7.775 7.794 7.609 7.692 261,913 -0.12(-1.53%)
Oct 06, 2022 8.061 8.061 7.794 7.812 225,596 -0.24(-2.98%)
Oct 05, 2022 8.199 8.199 7.904 8.052 359,434 -0.20(-2.46%)
Oct 04, 2022 8.043 8.269 8.043 8.255 378,213 +0.19(+2.40%)
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.