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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.22 +0.16 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
May 31, 2012 6.067 6.067 5.708 5.893 264,033 -0.15(-2.51%)
May 30, 2012 6.081 6.150 6.045 6.045 46,924 -0.11(-1.72%)
May 29, 2012 6.252 6.252 6.081 6.150 31,772 -0.02(-0.30%)
May 25, 2012 6.091 6.201 6.052 6.169 79,441 +0.10(+1.67%)
May 24, 2012 6.095 6.095 6.012 6.068 44,197 +0.02(+0.30%)
May 23, 2012 5.985 6.088 5.929 6.049 48,574 +0.05(+0.84%)
May 22, 2012 6.068 6.100 5.952 5.999 45,911 -0.06(-0.91%)
May 21, 2012 5.819 6.114 5.819 6.054 113,615 +0.25(+4.37%)
May 18, 2012 5.989 6.031 5.759 5.801 85,224 -0.19(-3.23%)
May 17, 2012 6.049 6.077 5.994 5.994 67,788 -0.04(-0.69%)
May 16, 2012 6.091 6.228 6.022 6.035 75,091 -0.05(-0.83%)
May 15, 2012 6.081 6.178 6.081 6.086 33,766 +0.01(+0.23%)
May 14, 2012 6.196 6.196 6.072 6.072 37,103 -0.15(-2.37%)
May 11, 2012 6.104 6.242 6.095 6.219 90,639 +0.09(+1.43%)
May 10, 2012 6.146 6.210 6.100 6.132 47,019 -0.03(-0.45%)
May 09, 2012 6.210 6.215 6.141 6.160 39,829 -0.06(-0.96%)
May 08, 2012 6.095 6.229 6.026 6.219 80,480 +0.14(+2.27%)
May 07, 2012 6.086 6.118 6.040 6.081 57,061 +0.00(+0.00%)
May 04, 2012 6.164 6.169 6.054 6.081 59,007 -0.08(-1.34%)
May 03, 2012 6.104 6.219 6.100 6.164 79,683 +0.01(+0.15%)
May 02, 2012 6.187 6.362 6.118 6.155 90,537 -0.06(-1.04%)
May 01, 2012 6.358 6.413 6.219 6.219 95,088 -0.14(-2.24%)
Apr 30, 2012 6.353 6.399 6.307 6.362 127,866 -0.01(-0.14%)
Apr 27, 2012 6.238 6.371 6.183 6.371 93,231 +0.08(+1.24%)
Apr 26, 2012 6.210 6.330 6.178 6.293 67,114 +0.09(+1.41%)
Apr 25, 2012 6.275 6.275 6.137 6.206 75,851 -0.08(-1.32%)
Apr 24, 2012 5.957 6.312 5.952 6.289 113,982 +0.37(+6.30%)
Apr 23, 2012 6.017 6.045 5.883 5.916 121,978 -0.11(-1.76%)
Apr 20, 2012 6.072 6.118 5.994 6.022 142,959 +0.03(+0.46%)
Apr 19, 2012 6.008 6.135 5.985 5.994 42,266 -0.01(-0.15%)
Apr 18, 2012 5.994 6.031 5.985 6.003 55,471 -0.01(-0.15%)
Apr 17, 2012 6.040 6.090 5.994 6.012 77,908 -0.00(-0.08%)
Apr 16, 2012 6.045 6.054 6.008 6.017 71,226 -0.02(-0.31%)
Apr 13, 2012 6.095 6.127 6.017 6.035 55,775 -0.02(-0.38%)
Apr 12, 2012 6.063 6.109 6.031 6.058 82,787 -0.02(-0.30%)
Apr 11, 2012 6.054 6.118 6.031 6.077 33,556 +0.04(+0.61%)
Apr 10, 2012 6.109 6.164 6.012 6.040 64,657 -0.06(-0.98%)
Apr 09, 2012 5.989 6.238 5.989 6.100 70,142 -0.09(-1.49%)
Apr 05, 2012 6.123 6.247 6.110 6.192 46,924 +0.04(+0.60%)
Apr 04, 2012 6.169 6.169 6.104 6.155 62,387 -0.03(-0.45%)
Apr 03, 2012 6.132 6.289 6.125 6.183 50,666 +0.06(+0.90%)
Apr 02, 2012 6.045 6.137 5.985 6.127 84,025 +0.12(+2.07%)
Mar 30, 2012 6.086 6.261 6.003 6.003 162,246 -0.13(-2.10%)
Mar 29, 2012 6.233 6.266 6.077 6.132 103,833 -0.17(-2.63%)
Mar 28, 2012 6.183 6.344 6.141 6.298 72,731 +0.16(+2.63%)
Mar 27, 2012 6.137 6.164 6.114 6.137 56,188 -0.01(-0.22%)
Mar 26, 2012 6.086 6.210 5.975 6.150 91,988 +0.20(+3.33%)
Mar 23, 2012 5.870 5.985 5.870 5.952 82,380 +0.08(+1.33%)
Mar 22, 2012 5.985 5.999 5.847 5.874 53,292 -0.12(-2.07%)
Mar 21, 2012 6.008 6.030 5.985 5.999 30,267 -0.02(-0.31%)
Mar 20, 2012 6.035 6.035 5.985 6.017 40,796 -0.03(-0.46%)
Mar 19, 2012 5.993 6.054 5.943 6.045 85,004 +0.05(+0.77%)
Mar 16, 2012 5.985 6.031 5.985 5.999 65,322 +0.03(+0.46%)
Mar 15, 2012 6.091 6.091 5.934 5.971 92,179 -0.08(-1.29%)
Mar 14, 2012 6.054 6.126 6.008 6.049 65,898 -0.00(-0.08%)
Mar 13, 2012 5.971 6.054 5.957 6.054 78,555 +0.11(+1.78%)
Mar 12, 2012 5.952 5.975 5.934 5.948 21,354 -0.03(-0.54%)
Mar 09, 2012 5.962 6.012 5.943 5.980 58,577 +0.00(+0.08%)
Mar 08, 2012 5.999 6.000 5.929 5.975 58,225 +0.02(+0.39%)
Mar 07, 2012 5.837 5.975 5.837 5.952 52,689 +0.12(+2.05%)
Mar 06, 2012 5.888 5.888 5.782 5.833 143,144 -0.09(-1.48%)
Mar 05, 2012 5.893 5.934 5.778 5.920 55,866 +0.04(+0.63%)
Mar 02, 2012 6.003 6.008 5.847 5.883 78,058 -0.12(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.