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 )

13.42 +0.34 (+2.60%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Sep 30, 2011 5.065 5.244 5.065 5.129 85,090 +0.02(+0.36%)
Sep 29, 2011 5.129 5.175 5.069 5.111 48,019 +0.05(+0.91%)
Sep 28, 2011 5.217 5.249 5.065 5.065 72,818 -0.19(-3.68%)
Sep 27, 2011 5.235 5.272 5.170 5.258 126,014 +0.07(+1.33%)
Sep 26, 2011 5.198 5.203 5.065 5.189 33,107 +0.00(+0.00%)
Sep 23, 2011 5.115 5.253 5.115 5.189 55,315 +0.07(+1.35%)
Sep 22, 2011 5.101 5.226 5.101 5.120 83,146 -0.06(-1.24%)
Sep 21, 2011 5.226 5.295 5.161 5.184 114,891 -0.02(-0.44%)
Sep 20, 2011 5.332 5.378 5.207 5.207 83,316 -0.08(-1.48%)
Sep 19, 2011 5.318 5.332 5.253 5.286 33,899 -0.04(-0.78%)
Sep 16, 2011 5.327 5.378 5.253 5.327 261,366 -0.06(-1.03%)
Sep 15, 2011 5.401 5.410 5.249 5.382 105,708 +0.02(+0.43%)
Sep 14, 2011 5.391 5.414 5.217 5.359 101,234 -0.03(-0.51%)
Sep 13, 2011 5.240 5.414 5.203 5.387 71,194 +0.14(+2.63%)
Sep 12, 2011 4.959 5.281 4.959 5.249 83,791 +0.12(+2.43%)
Sep 09, 2011 5.203 5.244 5.111 5.124 69,550 -0.07(-1.42%)
Sep 08, 2011 5.286 5.318 5.198 5.198 65,747 -0.10(-1.91%)
Sep 07, 2011 5.286 5.350 5.207 5.299 85,570 +0.06(+1.14%)
Sep 06, 2011 5.065 5.290 5.065 5.240 84,810 +0.10(+1.88%)
Sep 02, 2011 5.175 5.221 5.134 5.143 78,993 -0.07(-1.41%)
Sep 01, 2011 5.309 5.359 5.212 5.217 79,793 -0.09(-1.65%)
Aug 31, 2011 5.350 5.355 5.249 5.304 116,555 -0.05(-0.86%)
Aug 30, 2011 5.364 5.405 5.272 5.350 87,590 -0.07(-1.27%)
Aug 29, 2011 5.387 5.419 5.230 5.419 140,790 +0.06(+1.03%)
Aug 26, 2011 5.290 5.373 5.217 5.364 62,484 +0.07(+1.30%)
Aug 25, 2011 5.350 5.440 5.244 5.295 80,179 -0.06(-1.03%)
Aug 24, 2011 5.309 5.428 5.267 5.350 99,119 +0.03(+0.61%)
Aug 23, 2011 5.180 5.359 5.115 5.318 152,399 +0.20(+3.87%)
Aug 22, 2011 5.189 5.235 5.088 5.120 116,121 -0.06(-1.16%)
Aug 19, 2011 5.309 5.355 5.161 5.180 92,370 -0.13(-2.51%)
Aug 18, 2011 5.299 5.414 5.295 5.313 99,017 -0.12(-2.29%)
Aug 17, 2011 5.401 5.502 5.401 5.438 87,646 +0.07(+1.37%)
Aug 16, 2011 5.373 5.461 5.350 5.364 74,973 -0.06(-1.19%)
Aug 15, 2011 5.336 5.428 5.295 5.428 254,018 +0.19(+3.69%)
Aug 12, 2011 5.341 5.432 5.189 5.235 69,456 +0.00(+0.00%)
Aug 11, 2011 5.046 5.295 5.046 5.235 128,105 +0.17(+3.46%)
Aug 10, 2011 5.341 5.442 5.028 5.060 113,560 -0.21(-4.02%)
Aug 09, 2011 5.525 6.031 4.991 5.272 232,789 +0.16(+3.15%)
Aug 08, 2011 5.525 5.682 5.009 5.111 287,257 -0.51(-9.09%)
Aug 05, 2011 5.585 5.663 5.525 5.622 107,783 +0.04(+0.74%)
Aug 04, 2011 5.663 5.709 5.530 5.580 166,425 -0.14(-2.49%)
Aug 03, 2011 5.732 5.764 5.686 5.723 49,270 -0.01(-0.24%)
Aug 02, 2011 5.787 5.990 5.737 5.737 81,598 -0.05(-0.80%)
Aug 01, 2011 6.101 6.101 5.746 5.783 67,356 -0.02(-0.32%)
Jul 29, 2011 5.663 5.870 5.543 5.801 218,365 +0.11(+1.86%)
Jul 28, 2011 5.843 5.889 5.663 5.695 200,916 -0.18(-3.13%)
Jul 27, 2011 5.875 5.954 5.875 5.880 130,025 -0.03(-0.47%)
Jul 26, 2011 5.972 6.013 5.852 5.907 81,031 -0.05(-0.85%)
Jul 25, 2011 6.027 6.027 5.953 5.958 61,870 -0.13(-2.12%)
Jul 22, 2011 6.101 6.110 6.068 6.087 23,307 -0.01(-0.23%)
Jul 21, 2011 6.036 6.101 5.995 6.101 41,091 +0.11(+1.77%)
Jul 20, 2011 5.985 6.037 5.962 5.995 31,167 -0.06(-0.99%)
Jul 19, 2011 5.981 6.054 5.981 6.054 25,005 +0.08(+1.31%)
Jul 18, 2011 6.054 6.142 5.976 5.976 47,570 -0.07(-1.14%)
Jul 15, 2011 6.008 6.082 5.990 6.045 48,629 +0.04(+0.61%)
Jul 14, 2011 6.059 6.105 6.004 6.008 42,214 -0.03(-0.53%)
Jul 13, 2011 6.022 6.064 6.008 6.041 76,066 +0.02(+0.31%)
Jul 12, 2011 6.036 6.091 5.962 6.022 122,078 +0.00(+0.00%)
Jul 11, 2011 6.031 6.054 5.939 6.022 73,724 -0.01(-0.23%)
Jul 08, 2011 6.027 6.045 5.962 6.036 47,441 -0.01(-0.23%)
Jul 07, 2011 6.031 6.054 5.990 6.050 136,322 +0.02(+0.38%)
Jul 06, 2011 5.949 6.064 5.921 6.027 108,384 +0.11(+1.87%)
Jul 05, 2011 5.893 5.926 5.870 5.916 74,934 +0.03(+0.47%)
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.