Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Whitestone REIT (NY: WSR )

13.78 -0.27 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.011 6.011 5.656 5.838 266,485 -0.15(-2.51%)
May 30, 2012 6.025 6.094 5.989 5.989 47,359 -0.10(-1.72%)
May 29, 2012 6.194 6.194 6.025 6.094 32,067 -0.02(-0.30%)
May 25, 2012 6.035 6.144 5.996 6.112 80,179 +0.10(+1.67%)
May 24, 2012 6.039 6.039 5.957 6.012 44,608 +0.02(+0.30%)
May 23, 2012 5.930 6.032 5.875 5.994 49,025 +0.05(+0.84%)
May 22, 2012 6.012 6.044 5.898 5.943 46,338 -0.05(-0.91%)
May 21, 2012 5.765 6.057 5.765 5.998 114,669 +0.25(+4.37%)
May 18, 2012 5.934 5.975 5.706 5.747 86,015 -0.19(-3.23%)
May 17, 2012 5.994 6.021 5.939 5.939 68,417 -0.04(-0.69%)
May 16, 2012 6.035 6.171 5.966 5.980 75,788 -0.05(-0.83%)
May 15, 2012 6.025 6.121 6.025 6.030 34,080 +0.01(+0.23%)
May 14, 2012 6.139 6.139 6.016 6.016 37,447 -0.15(-2.37%)
May 11, 2012 6.048 6.185 6.039 6.162 91,481 +0.09(+1.43%)
May 10, 2012 6.089 6.153 6.044 6.076 47,456 -0.03(-0.45%)
May 09, 2012 6.153 6.158 6.085 6.103 40,199 -0.06(-0.96%)
May 08, 2012 6.039 6.171 5.971 6.162 81,227 +0.14(+2.27%)
May 07, 2012 6.030 6.062 5.985 6.025 57,591 +0.00(+0.00%)
May 04, 2012 6.108 6.112 5.998 6.025 59,555 -0.08(-1.34%)
May 03, 2012 6.048 6.162 6.044 6.108 80,422 +0.01(+0.15%)
May 02, 2012 6.130 6.304 6.062 6.098 91,378 -0.06(-1.04%)
May 01, 2012 6.299 6.354 6.162 6.162 95,971 -0.14(-2.24%)
Apr 30, 2012 6.295 6.340 6.249 6.304 129,054 -0.01(-0.14%)
Apr 27, 2012 6.181 6.313 6.126 6.313 94,096 +0.08(+1.24%)
Apr 26, 2012 6.153 6.272 6.121 6.235 67,737 +0.09(+1.41%)
Apr 25, 2012 6.217 6.217 6.080 6.149 76,555 -0.08(-1.32%)
Apr 24, 2012 5.902 6.253 5.898 6.231 115,040 +0.37(+6.30%)
Apr 23, 2012 5.962 5.989 5.829 5.861 123,110 -0.10(-1.76%)
Apr 20, 2012 6.016 6.062 5.939 5.966 144,286 +0.03(+0.46%)
Apr 19, 2012 5.952 6.079 5.930 5.939 42,659 -0.01(-0.15%)
Apr 18, 2012 5.939 5.975 5.930 5.948 55,986 -0.01(-0.15%)
Apr 17, 2012 5.984 6.034 5.939 5.957 78,631 -0.00(-0.08%)
Apr 16, 2012 5.989 5.998 5.952 5.962 71,887 -0.02(-0.31%)
Apr 13, 2012 6.039 6.071 5.962 5.980 56,293 -0.02(-0.38%)
Apr 12, 2012 6.007 6.053 5.975 6.003 83,555 -0.02(-0.30%)
Apr 11, 2012 5.998 6.062 5.975 6.021 33,867 +0.04(+0.61%)
Apr 10, 2012 6.053 6.107 5.957 5.984 65,258 -0.06(-0.98%)
Apr 09, 2012 5.934 6.181 5.934 6.044 70,793 -0.09(-1.49%)
Apr 05, 2012 6.066 6.190 6.054 6.135 47,359 +0.04(+0.60%)
Apr 04, 2012 6.112 6.112 6.048 6.098 62,967 -0.03(-0.45%)
Apr 03, 2012 6.076 6.231 6.068 6.126 51,137 +0.05(+0.90%)
Apr 02, 2012 5.989 6.080 5.930 6.071 84,805 +0.12(+2.07%)
Mar 30, 2012 6.030 6.203 5.948 5.948 163,752 -0.13(-2.10%)
Mar 29, 2012 6.176 6.208 6.021 6.076 104,797 -0.16(-2.63%)
Mar 28, 2012 6.126 6.285 6.085 6.240 73,407 +0.16(+2.63%)
Mar 27, 2012 6.080 6.108 6.057 6.080 56,710 -0.01(-0.22%)
Mar 26, 2012 6.030 6.153 5.921 6.094 92,842 +0.20(+3.33%)
Mar 23, 2012 5.816 5.930 5.816 5.898 83,145 +0.08(+1.33%)
Mar 22, 2012 5.930 5.943 5.793 5.820 53,787 -0.12(-2.07%)
Mar 21, 2012 5.952 5.975 5.930 5.943 30,548 -0.02(-0.31%)
Mar 20, 2012 5.980 5.980 5.930 5.962 41,174 -0.03(-0.46%)
Mar 19, 2012 5.938 5.998 5.889 5.989 85,794 +0.05(+0.77%)
Mar 16, 2012 5.930 5.975 5.930 5.943 65,929 +0.03(+0.46%)
Mar 15, 2012 6.035 6.035 5.879 5.916 93,035 -0.08(-1.29%)
Mar 14, 2012 5.998 6.070 5.952 5.994 66,510 -0.00(-0.08%)
Mar 13, 2012 5.916 5.998 5.902 5.998 79,285 +0.10(+1.78%)
Mar 12, 2012 5.898 5.921 5.879 5.893 21,553 -0.03(-0.54%)
Mar 09, 2012 5.907 5.957 5.889 5.925 59,121 +0.00(+0.08%)
Mar 08, 2012 5.943 5.945 5.875 5.921 58,766 +0.02(+0.39%)
Mar 07, 2012 5.784 5.921 5.784 5.898 53,178 +0.12(+2.05%)
Mar 06, 2012 5.834 5.834 5.729 5.779 144,473 -0.09(-1.48%)
Mar 05, 2012 5.838 5.879 5.724 5.866 56,385 +0.04(+0.63%)
Mar 02, 2012 5.948 5.952 5.793 5.829 78,782 -0.11(-1.92%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.