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 )

13.15 -0.27 (-2.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 7, 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, 2019 9.867 9.890 9.661 9.722 352,717 -0.11(-1.09%)
Jul 30, 2019 9.837 9.875 9.796 9.829 262,595 +0.00(+0.00%)
Jul 29, 2019 9.791 9.867 9.768 9.829 292,435 +0.04(+0.39%)
Jul 26, 2019 9.722 9.799 9.669 9.791 273,825 +0.11(+1.18%)
Jul 25, 2019 9.768 9.799 9.677 9.677 147,178 -0.08(-0.86%)
Jul 24, 2019 9.661 9.760 9.623 9.760 208,714 +0.10(+1.03%)
Jul 23, 2019 9.585 9.684 9.539 9.661 166,693 +0.08(+0.88%)
Jul 22, 2019 9.577 9.616 9.532 9.577 199,125 +0.02(+0.24%)
Jul 19, 2019 9.646 9.692 9.555 9.555 301,889 -0.11(-1.18%)
Jul 18, 2019 9.638 9.699 9.608 9.669 214,016 +0.01(+0.08%)
Jul 17, 2019 9.631 9.684 9.593 9.661 260,086 +0.04(+0.40%)
Jul 16, 2019 9.608 9.669 9.566 9.623 226,375 -0.02(-0.24%)
Jul 15, 2019 9.738 9.757 9.646 9.646 221,344 -0.09(-0.94%)
Jul 12, 2019 9.791 9.806 9.684 9.738 253,104 +0.05(+0.47%)
Jul 11, 2019 9.814 9.821 9.646 9.692 259,922 -0.12(-1.24%)
Jul 10, 2019 9.837 9.890 9.783 9.814 235,266 -0.01(-0.08%)
Jul 09, 2019 9.875 9.875 9.760 9.821 169,091 -0.05(-0.46%)
Jul 08, 2019 9.814 9.871 9.791 9.867 218,605 +0.03(+0.31%)
Jul 05, 2019 9.722 9.837 9.547 9.837 426,343 +0.14(+1.42%)
Jul 03, 2019 9.638 9.730 9.608 9.699 161,829 +0.06(+0.63%)
Jul 02, 2019 9.547 9.677 9.547 9.638 221,389 +0.11(+1.12%)
Jul 01, 2019 9.722 9.722 9.432 9.532 364,318 -0.07(-0.75%)
Jun 28, 2019 9.536 9.680 9.521 9.604 504,610 +0.11(+1.12%)
Jun 27, 2019 9.369 9.498 9.362 9.498 252,013 +0.17(+1.87%)
Jun 26, 2019 9.498 9.566 9.309 9.324 374,165 -0.15(-1.60%)
Jun 25, 2019 9.574 9.619 9.468 9.475 273,538 -0.08(-0.87%)
Jun 24, 2019 9.771 9.786 9.559 9.559 288,008 -0.17(-1.71%)
Jun 21, 2019 9.748 9.755 9.649 9.725 447,925 -0.06(-0.62%)
Jun 20, 2019 9.861 9.861 9.748 9.786 274,105 -0.01(-0.08%)
Jun 19, 2019 9.801 9.869 9.748 9.793 341,554 -0.02(-0.23%)
Jun 18, 2019 9.778 9.839 9.725 9.816 415,735 +0.09(+0.93%)
Jun 17, 2019 9.634 9.755 9.634 9.725 344,600 +0.11(+1.10%)
Jun 14, 2019 9.657 9.672 9.544 9.619 200,047 -0.04(-0.39%)
Jun 13, 2019 9.566 9.657 9.528 9.657 285,973 +0.13(+1.35%)
Jun 12, 2019 9.604 9.672 9.509 9.528 274,030 -0.07(-0.71%)
Jun 11, 2019 9.491 9.597 9.453 9.597 318,508 +0.14(+1.44%)
Jun 10, 2019 9.581 9.581 9.377 9.460 346,636 -0.14(-1.42%)
Jun 07, 2019 9.589 9.649 9.536 9.597 174,677 +0.01(+0.08%)
Jun 06, 2019 9.619 9.665 9.460 9.589 225,037 -0.02(-0.24%)
Jun 05, 2019 9.528 9.619 9.460 9.612 261,333 +0.12(+1.28%)
Jun 04, 2019 9.528 9.589 9.392 9.491 247,924 -0.02(-0.24%)
Jun 03, 2019 9.634 9.649 9.392 9.513 397,044 -0.00(-0.04%)
May 31, 2019 9.419 9.560 9.359 9.517 469,415 +0.07(+0.72%)
May 30, 2019 9.397 9.488 9.397 9.449 259,167 +0.07(+0.72%)
May 29, 2019 9.585 9.585 9.359 9.382 356,265 -0.19(-1.96%)
May 28, 2019 9.660 9.705 9.547 9.570 335,992 -0.05(-0.47%)
May 24, 2019 9.675 9.712 9.555 9.615 198,762 +0.04(+0.39%)
May 23, 2019 9.630 9.637 9.532 9.577 367,272 -0.08(-0.78%)
May 22, 2019 9.667 9.690 9.540 9.652 272,712 +0.00(+0.00%)
May 21, 2019 9.555 9.690 9.555 9.652 348,143 +0.11(+1.18%)
May 20, 2019 9.682 9.705 9.532 9.540 353,524 -0.15(-1.55%)
May 17, 2019 9.712 9.742 9.630 9.690 494,709 -0.03(-0.31%)
May 16, 2019 9.682 9.863 9.622 9.720 351,725 +0.07(+0.70%)
May 15, 2019 9.615 9.697 9.562 9.652 255,610 +0.01(+0.08%)
May 14, 2019 9.615 9.664 9.570 9.645 358,540 +0.11(+1.10%)
May 13, 2019 9.577 9.645 9.457 9.540 508,318 -0.11(-1.09%)
May 10, 2019 9.502 9.660 9.487 9.645 352,261 +0.15(+1.58%)
May 09, 2019 9.427 9.517 9.322 9.495 233,380 +0.09(+0.96%)
May 08, 2019 9.479 9.585 9.404 9.404 289,192 -0.08(-0.79%)
May 07, 2019 9.600 9.660 9.397 9.479 431,652 -0.12(-1.25%)
May 06, 2019 9.547 9.709 9.464 9.600 609,126 +0.04(+0.39%)
May 03, 2019 9.412 9.652 9.284 9.562 856,290 +0.17(+1.84%)
May 02, 2019 9.419 9.690 9.292 9.389 407,451 -0.03(-0.32%)
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.