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 (%)
May 28, 2021 7.273 7.313 7.204 7.212 513,906 +0.00(+0.00%)
May 27, 2021 7.369 7.395 7.204 7.212 3,066,168 -0.08(-1.08%)
May 26, 2021 7.265 7.317 7.186 7.291 395,614 +0.07(+0.96%)
May 25, 2021 7.360 7.439 7.212 7.221 449,311 -0.11(-1.54%)
May 24, 2021 7.404 7.439 7.282 7.334 495,177 -0.06(-0.82%)
May 21, 2021 7.474 7.535 7.326 7.395 418,302 -0.01(-0.12%)
May 20, 2021 7.360 7.426 7.195 7.404 581,637 +0.01(+0.12%)
May 19, 2021 7.448 7.491 7.221 7.395 531,785 -0.15(-1.96%)
May 18, 2021 7.726 7.726 7.535 7.543 565,590 -0.13(-1.70%)
May 17, 2021 7.752 7.787 7.604 7.674 285,503 -0.10(-1.23%)
May 14, 2021 7.726 7.805 7.718 7.770 299,305 +0.04(+0.56%)
May 13, 2021 7.604 7.796 7.517 7.726 354,840 +0.08(+1.03%)
May 12, 2021 7.892 7.901 7.587 7.648 413,324 -0.17(-2.23%)
May 11, 2021 7.927 7.953 7.761 7.822 271,911 -0.17(-2.18%)
May 10, 2021 8.292 8.319 7.970 7.996 333,048 -0.23(-2.75%)
May 07, 2021 8.127 8.301 8.083 8.223 266,063 +0.03(+0.43%)
May 06, 2021 8.240 8.240 7.979 8.188 315,902 +0.02(+0.21%)
May 05, 2021 8.240 8.536 8.066 8.171 499,189 -0.47(-5.44%)
May 04, 2021 8.658 8.745 8.597 8.641 147,817 -0.03(-0.40%)
May 03, 2021 8.510 8.745 8.493 8.676 368,475 +0.20(+2.32%)
Apr 30, 2021 8.496 8.557 8.462 8.479 199,570 -0.09(-1.01%)
Apr 29, 2021 8.488 8.653 8.488 8.566 144,750 +0.08(+0.92%)
Apr 28, 2021 8.496 8.583 8.462 8.488 142,550 -0.01(-0.10%)
Apr 27, 2021 8.505 8.583 8.453 8.496 111,365 -0.01(-0.10%)
Apr 26, 2021 8.496 8.592 8.462 8.505 184,774 +0.03(+0.41%)
Apr 23, 2021 8.410 8.547 8.375 8.470 119,373 +0.05(+0.62%)
Apr 22, 2021 8.427 8.548 8.331 8.418 181,185 -0.05(-0.61%)
Apr 21, 2021 8.297 8.479 8.288 8.470 183,432 +0.14(+1.67%)
Apr 20, 2021 8.401 8.462 8.262 8.331 165,153 -0.08(-0.93%)
Apr 19, 2021 8.470 8.496 8.279 8.410 316,399 -0.05(-0.62%)
Apr 16, 2021 8.548 8.583 8.444 8.462 325,742 -0.03(-0.31%)
Apr 15, 2021 8.384 8.488 8.340 8.488 125,812 +0.16(+1.98%)
Apr 14, 2021 8.401 8.502 8.288 8.323 155,916 -0.03(-0.31%)
Apr 13, 2021 8.331 8.436 8.253 8.349 194,804 -0.04(-0.52%)
Apr 12, 2021 8.297 8.418 8.253 8.392 173,098 +0.12(+1.47%)
Apr 09, 2021 8.366 8.366 8.253 8.271 161,085 -0.09(-1.04%)
Apr 08, 2021 8.349 8.392 8.245 8.358 243,185 +0.01(+0.10%)
Apr 07, 2021 8.340 8.418 8.279 8.349 210,163 +0.01(+0.10%)
Apr 06, 2021 8.349 8.444 8.297 8.340 356,384 -0.04(-0.52%)
Apr 05, 2021 8.453 8.473 8.219 8.384 301,390 -0.03(-0.41%)
Apr 01, 2021 8.401 8.418 8.206 8.418 237,134 +0.03(+0.37%)
Mar 31, 2021 8.353 8.491 8.180 8.387 543,570 +0.06(+0.73%)
Mar 30, 2021 8.110 8.404 8.085 8.327 219,988 +0.24(+2.99%)
Mar 29, 2021 8.223 8.309 8.067 8.085 249,275 -0.15(-1.79%)
Mar 26, 2021 8.223 8.292 8.136 8.232 181,112 +0.10(+1.17%)
Mar 25, 2021 7.894 8.171 7.618 8.136 410,324 +0.20(+2.51%)
Mar 24, 2021 8.024 8.335 7.929 7.938 273,368 -0.10(-1.18%)
Mar 23, 2021 8.197 8.305 7.998 8.033 370,464 -0.18(-2.21%)
Mar 22, 2021 8.404 8.551 8.162 8.214 285,222 -0.23(-2.76%)
Mar 19, 2021 8.707 8.707 8.430 8.448 598,965 -0.20(-2.30%)
Mar 18, 2021 8.716 8.820 8.577 8.647 248,284 -0.03(-0.30%)
Mar 17, 2021 8.655 8.759 8.543 8.673 208,703 -0.01(-0.10%)
Mar 16, 2021 8.897 8.897 8.655 8.681 183,544 -0.26(-2.90%)
Mar 15, 2021 8.923 9.018 8.820 8.941 356,423 -0.03(-0.29%)
Mar 12, 2021 8.828 8.984 8.768 8.966 185,969 +0.15(+1.67%)
Mar 11, 2021 8.750 8.863 8.655 8.820 259,761 +0.09(+0.99%)
Mar 10, 2021 8.456 8.785 8.439 8.733 246,045 +0.26(+3.06%)
Mar 09, 2021 8.724 8.769 8.448 8.474 318,830 -0.23(-2.68%)
Mar 08, 2021 8.327 8.724 8.257 8.707 462,211 +0.37(+4.46%)
Mar 05, 2021 8.370 8.370 8.076 8.335 273,518 +0.10(+1.15%)
Mar 04, 2021 8.422 8.534 8.059 8.240 337,960 -0.12(-1.45%)
Mar 03, 2021 8.041 8.387 8.041 8.361 225,587 +0.37(+4.65%)
Mar 02, 2021 8.102 8.102 7.938 7.989 185,805 -0.16(-2.01%)
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.