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%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2021 7.261 7.314 7.217 7.217 369,171 -0.04(-0.60%)
Jun 29, 2021 7.305 7.384 7.252 7.261 353,370 -0.03(-0.36%)
Jun 28, 2021 7.349 7.392 7.104 7.287 906,324 -0.02(-0.24%)
Jun 25, 2021 7.217 7.419 7.182 7.305 1,080,675 +0.07(+0.97%)
Jun 24, 2021 7.209 7.248 7.095 7.235 470,783 +0.05(+0.73%)
Jun 23, 2021 7.235 7.366 7.182 7.182 473,197 -0.03(-0.48%)
Jun 22, 2021 7.279 7.305 7.182 7.217 358,707 -0.07(-0.96%)
Jun 21, 2021 7.130 7.410 7.104 7.287 1,075,819 +0.22(+3.09%)
Jun 18, 2021 7.322 7.340 7.060 7.069 1,175,845 -0.34(-4.60%)
Jun 17, 2021 7.550 7.550 7.235 7.410 633,719 -0.14(-1.85%)
Jun 16, 2021 7.567 7.668 7.506 7.550 454,787 -0.03(-0.46%)
Jun 15, 2021 7.567 7.655 7.524 7.585 481,244 +0.00(+0.00%)
Jun 14, 2021 7.567 7.637 7.401 7.585 695,221 +0.00(+0.00%)
Jun 11, 2021 7.576 7.611 7.524 7.585 513,067 +0.07(+0.93%)
Jun 10, 2021 7.690 7.728 7.401 7.515 727,715 -0.14(-1.83%)
Jun 09, 2021 7.611 7.799 7.611 7.655 713,587 +0.10(+1.39%)
Jun 08, 2021 7.392 7.629 7.296 7.550 1,010,152 +0.21(+2.86%)
Jun 07, 2021 7.279 7.480 7.279 7.340 607,311 +0.08(+1.08%)
Jun 04, 2021 7.322 7.357 7.226 7.261 501,857 -0.08(-1.07%)
Jun 03, 2021 7.252 7.420 7.252 7.340 736,648 +0.07(+0.96%)
Jun 02, 2021 7.357 7.431 7.261 7.270 599,139 +0.01(+0.12%)
Jun 01, 2021 7.261 7.359 7.235 7.261 824,730 +0.05(+0.68%)
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%)
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.