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 (%)
Jul 31, 2014 7.581 7.651 7.475 7.510 260,645 -0.10(-1.32%)
Jul 30, 2014 7.631 7.681 7.557 7.611 208,494 +0.02(+0.23%)
Jul 29, 2014 7.673 7.683 7.583 7.593 171,984 -0.04(-0.52%)
Jul 28, 2014 7.538 7.673 7.533 7.633 276,926 +0.09(+1.26%)
Jul 25, 2014 7.588 7.593 7.498 7.538 235,222 -0.06(-0.79%)
Jul 24, 2014 7.673 7.693 7.583 7.598 221,622 -0.09(-1.17%)
Jul 23, 2014 7.708 7.728 7.643 7.688 221,207 -0.02(-0.32%)
Jul 22, 2014 7.818 7.823 7.713 7.713 112,274 -0.07(-0.90%)
Jul 21, 2014 7.818 7.818 7.738 7.783 198,481 -0.03(-0.45%)
Jul 18, 2014 7.623 7.818 7.618 7.818 344,355 +0.21(+2.75%)
Jul 17, 2014 7.613 7.653 7.588 7.608 136,550 -0.01(-0.13%)
Jul 16, 2014 7.623 7.668 7.563 7.618 131,751 +0.03(+0.39%)
Jul 15, 2014 7.653 7.668 7.578 7.588 155,943 -0.04(-0.59%)
Jul 14, 2014 7.598 7.663 7.562 7.633 159,130 +0.09(+1.19%)
Jul 11, 2014 7.603 7.626 7.503 7.543 147,949 -0.04(-0.53%)
Jul 10, 2014 7.483 7.623 7.483 7.583 270,672 +0.04(+0.60%)
Jul 09, 2014 7.513 7.558 7.424 7.538 213,428 +0.06(+0.80%)
Jul 08, 2014 7.414 7.518 7.384 7.478 264,763 +0.06(+0.87%)
Jul 07, 2014 7.404 7.439 7.364 7.414 152,792 +0.01(+0.13%)
Jul 03, 2014 7.439 7.404 7.404 7.404 106,034 -0.02(-0.34%)
Jul 02, 2014 7.463 7.473 7.404 7.429 178,268 -0.01(-0.20%)
Jul 01, 2014 7.419 7.478 7.414 7.443 207,847 +0.00(+0.07%)
Jun 30, 2014 7.448 7.458 7.359 7.439 185,223 -0.02(-0.27%)
Jun 27, 2014 7.284 7.463 7.284 7.458 510,770 +0.15(+2.08%)
Jun 26, 2014 7.336 7.351 7.286 7.306 140,032 -0.00(-0.07%)
Jun 25, 2014 7.306 7.321 7.247 7.311 181,557 +0.00(+0.00%)
Jun 24, 2014 7.316 7.386 7.286 7.311 155,968 -0.02(-0.34%)
Jun 23, 2014 7.346 7.356 7.286 7.336 221,724 -0.03(-0.47%)
Jun 20, 2014 7.316 7.381 7.291 7.371 311,147 +0.04(+0.61%)
Jun 19, 2014 7.163 7.336 7.158 7.326 261,617 +0.16(+2.28%)
Jun 18, 2014 7.073 7.172 7.063 7.163 161,966 +0.08(+1.19%)
Jun 17, 2014 7.068 7.113 7.063 7.078 139,364 +0.01(+0.21%)
Jun 16, 2014 7.083 7.128 7.063 7.063 128,430 -0.02(-0.35%)
Jun 13, 2014 7.113 7.118 7.039 7.088 111,653 +0.01(+0.14%)
Jun 12, 2014 7.103 7.123 7.063 7.078 131,484 -0.02(-0.28%)
Jun 11, 2014 7.133 7.177 7.083 7.098 184,629 -0.05(-0.69%)
Jun 10, 2014 7.202 7.222 7.133 7.148 162,904 -0.09(-1.30%)
Jun 06, 2014 7.227 7.257 7.163 7.242 352,024 +0.06(+0.90%)
Jun 05, 2014 7.128 7.212 7.103 7.177 477,939 +0.06(+0.91%)
Jun 04, 2014 7.063 7.133 7.044 7.113 187,528 +0.05(+0.77%)
Jun 03, 2014 7.083 7.083 7.019 7.058 136,850 -0.02(-0.28%)
Jun 02, 2014 7.108 7.118 7.009 7.078 156,841 +0.00(+0.00%)
May 30, 2014 7.113 7.113 7.068 7.078 237,807 -0.01(-0.14%)
May 29, 2014 7.063 7.128 7.014 7.088 142,727 +0.03(+0.46%)
May 28, 2014 7.041 7.125 7.022 7.056 316,877 +0.02(+0.28%)
May 27, 2014 6.967 7.041 6.967 7.036 347,883 +0.07(+0.99%)
May 23, 2014 6.967 6.967 6.967 6.967 294,277 -0.00(-0.04%)
May 22, 2014 6.879 6.977 6.879 6.970 164,868 +0.09(+1.32%)
May 21, 2014 6.869 6.893 6.820 6.879 180,531 +0.01(+0.22%)
May 20, 2014 6.889 6.908 6.859 6.864 215,198 -0.03(-0.43%)
May 19, 2014 6.879 6.928 6.849 6.893 169,750 -0.02(-0.28%)
May 16, 2014 6.829 6.918 6.825 6.913 155,276 +0.07(+1.01%)
May 15, 2014 6.884 6.913 6.790 6.844 299,026 -0.04(-0.64%)
May 14, 2014 6.928 6.938 6.884 6.889 211,524 -0.03(-0.50%)
May 13, 2014 6.992 7.043 6.923 6.923 158,471 -0.08(-1.19%)
May 12, 2014 6.987 7.051 6.953 7.007 213,829 +0.04(+0.64%)
May 09, 2014 6.893 6.967 6.893 6.962 124,431 +0.02(+0.35%)
May 08, 2014 6.977 6.982 6.918 6.938 149,781 -0.03(-0.42%)
May 07, 2014 6.884 6.982 6.884 6.967 275,313 +0.08(+1.14%)
May 06, 2014 6.884 6.967 6.884 6.889 215,281 -0.00(-0.07%)
May 05, 2014 6.913 6.918 6.884 6.893 120,101 +0.00(+0.07%)
May 02, 2014 6.874 6.933 6.854 6.889 168,491 +0.01(+0.21%)
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.