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 )

12.60 -0.09 (-0.71%)
Streaming Delayed Price Updated: 3:17 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, 2023 12.30 12.30 12.09 12.09 299,889 -0.18(-1.44%)
Dec 28, 2023 12.14 12.28 12.09 12.27 205,722 +0.06(+0.48%)
Dec 27, 2023 12.15 12.24 12.06 12.21 260,027 +0.04(+0.32%)
Dec 26, 2023 12.05 12.19 12.02 12.17 198,869 +0.13(+1.06%)
Dec 22, 2023 12.16 12.22 12.04 12.04 269,873 -0.02(-0.16%)
Dec 21, 2023 12.12 12.16 11.93 12.06 327,420 +0.06(+0.49%)
Dec 20, 2023 12.27 12.42 12.00 12.00 612,896 -0.24(-1.93%)
Dec 19, 2023 12.13 12.26 12.07 12.24 618,816 +0.20(+1.63%)
Dec 18, 2023 12.13 12.13 11.93 12.04 560,933 -0.09(-0.73%)
Dec 15, 2023 12.14 12.15 12.02 12.13 1,272,197 -0.03(-0.24%)
Dec 14, 2023 12.07 12.17 11.96 12.16 482,520 +0.27(+2.23%)
Dec 13, 2023 11.45 11.94 11.37 11.89 456,969 +0.44(+3.87%)
Dec 12, 2023 11.46 11.58 11.36 11.45 352,923 +0.01(+0.09%)
Dec 11, 2023 11.37 11.49 11.29 11.44 325,973 +0.09(+0.78%)
Dec 08, 2023 11.19 11.35 11.15 11.35 276,871 +0.11(+0.96%)
Dec 07, 2023 11.08 11.29 11.05 11.24 279,464 +0.16(+1.42%)
Dec 06, 2023 11.15 11.28 11.07 11.09 334,076 -0.05(-0.44%)
Dec 05, 2023 11.14 11.19 11.10 11.13 316,363 -0.07(-0.61%)
Dec 04, 2023 10.93 11.21 10.93 11.20 333,464 +0.20(+1.79%)
Dec 01, 2023 10.66 11.03 10.64 11.01 467,470 +0.27(+2.47%)
Nov 30, 2023 10.75 10.93 10.69 10.74 3,356,411 +0.06(+0.55%)
Nov 29, 2023 10.91 10.98 10.67 10.68 326,841 -0.11(-1.00%)
Nov 28, 2023 10.86 10.90 10.76 10.79 298,390 -0.05(-0.45%)
Nov 27, 2023 10.90 11.00 10.84 10.84 414,447 -0.09(-0.81%)
Nov 24, 2023 10.88 10.95 10.81 10.93 223,570 +0.08(+0.72%)
Nov 22, 2023 10.83 10.91 10.80 10.85 331,924 +0.12(+1.10%)
Nov 21, 2023 10.70 10.79 10.67 10.73 364,342 -0.02(-0.18%)
Nov 20, 2023 10.74 10.84 10.66 10.75 245,169 +0.00(+0.00%)
Nov 17, 2023 10.82 10.84 10.75 10.75 388,450 +0.02(+0.18%)
Nov 16, 2023 10.85 10.90 10.71 10.73 340,833 -0.08(-0.73%)
Nov 15, 2023 10.79 10.92 10.72 10.81 561,748 +0.05(+0.46%)
Nov 14, 2023 10.63 10.84 10.62 10.76 309,907 +0.48(+4.67%)
Nov 13, 2023 10.10 10.30 10.06 10.28 333,692 +0.13(+1.25%)
Nov 10, 2023 10.17 10.18 10.05 10.15 332,818 +0.07(+0.68%)
Nov 09, 2023 10.16 10.21 10.02 10.08 319,899 -0.05(-0.48%)
Nov 08, 2023 10.18 10.22 10.08 10.13 158,855 -0.05(-0.48%)
Nov 07, 2023 10.50 10.50 10.14 10.18 243,876 -0.30(-2.90%)
Nov 06, 2023 10.68 10.68 10.43 10.49 391,860 -0.19(-1.74%)
Nov 03, 2023 10.44 10.73 10.39 10.67 646,512 +0.39(+3.81%)
Nov 02, 2023 9.947 10.36 9.928 10.28 543,184 +0.55(+5.64%)
Nov 01, 2023 9.643 9.761 9.281 9.732 367,269 +0.02(+0.20%)
Oct 31, 2023 9.527 9.722 9.463 9.712 276,544 +0.25(+2.68%)
Oct 30, 2023 9.390 9.477 9.322 9.458 304,533 +0.17(+1.79%)
Oct 27, 2023 9.761 9.771 9.263 9.292 448,180 -0.43(-4.42%)
Oct 26, 2023 9.107 10.06 9.097 9.722 1,984,679 +0.67(+7.44%)
Oct 25, 2023 8.980 9.078 8.960 9.048 194,126 -0.05(-0.54%)
Oct 24, 2023 9.126 9.165 9.058 9.097 233,322 +0.08(+0.87%)
Oct 23, 2023 9.078 9.205 9.019 9.019 365,552 -0.15(-1.60%)
Oct 20, 2023 9.458 9.536 9.165 9.165 283,902 -0.25(-2.69%)
Oct 19, 2023 9.507 9.649 9.419 9.419 432,542 -0.15(-1.53%)
Oct 18, 2023 9.673 9.692 9.546 9.566 183,273 -0.19(-1.90%)
Oct 17, 2023 9.575 9.868 9.575 9.751 339,522 +0.13(+1.32%)
Oct 16, 2023 9.507 9.624 9.439 9.624 326,078 +0.20(+2.18%)
Oct 13, 2023 9.487 9.487 9.317 9.419 275,245 -0.03(-0.31%)
Oct 12, 2023 9.527 9.527 9.361 9.448 284,506 -0.09(-0.92%)
Oct 11, 2023 9.322 9.546 9.322 9.536 184,329 +0.25(+2.73%)
Oct 10, 2023 9.224 9.351 9.224 9.283 182,412 +0.06(+0.63%)
Oct 09, 2023 9.058 9.283 9.058 9.224 142,421 +0.13(+1.39%)
Oct 06, 2023 9.078 9.195 8.999 9.097 219,091 -0.03(-0.32%)
Oct 05, 2023 8.980 9.146 8.980 9.126 313,677 +0.16(+1.74%)
Oct 04, 2023 8.970 9.078 8.868 8.970 336,185 +0.01(+0.11%)
Oct 03, 2023 9.107 9.117 8.853 8.960 346,121 -0.17(-1.82%)
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.