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 )

13.17 +0.11 (+0.84%)
Streaming Delayed Price Updated: 12:57 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, 2023 8.313 8.365 8.232 8.341 244,650 +0.02(+0.23%)
May 30, 2023 8.284 8.370 8.265 8.322 259,151 +0.05(+0.57%)
May 26, 2023 8.142 8.303 8.142 8.275 257,464 +0.12(+1.52%)
May 25, 2023 8.275 8.322 8.113 8.151 329,957 -0.14(-1.72%)
May 24, 2023 8.465 8.465 8.284 8.294 325,075 -0.18(-2.13%)
May 23, 2023 8.455 8.598 8.446 8.474 386,107 +0.03(+0.34%)
May 22, 2023 8.256 8.465 8.208 8.446 423,829 +0.27(+3.25%)
May 19, 2023 8.256 8.265 8.085 8.180 791,377 +0.03(+0.35%)
May 18, 2023 7.971 8.203 7.942 8.151 388,851 +0.14(+1.78%)
May 17, 2023 7.876 8.028 7.800 8.009 312,068 +0.20(+2.55%)
May 16, 2023 7.990 8.065 7.800 7.809 330,773 -0.23(-2.84%)
May 15, 2023 8.066 8.118 7.975 8.037 392,043 -0.03(-0.35%)
May 12, 2023 8.094 8.170 8.018 8.066 352,527 +0.02(+0.24%)
May 11, 2023 8.075 8.199 8.037 8.047 304,974 -0.10(-1.17%)
May 10, 2023 8.208 8.351 8.104 8.142 351,091 +0.06(+0.71%)
May 09, 2023 8.085 8.189 8.066 8.085 287,865 -0.05(-0.58%)
May 08, 2023 8.237 8.265 8.056 8.132 281,816 -0.10(-1.15%)
May 05, 2023 8.189 8.298 8.166 8.227 254,936 +0.16(+2.00%)
May 04, 2023 8.142 8.180 7.942 8.066 292,622 -0.14(-1.74%)
May 03, 2023 8.018 8.389 7.885 8.208 475,264 +0.16(+2.01%)
May 02, 2023 8.256 8.265 7.999 8.047 305,706 -0.28(-3.31%)
May 01, 2023 8.455 8.541 8.265 8.322 377,369 -0.14(-1.68%)
Apr 28, 2023 8.417 8.531 8.379 8.465 308,367 +0.09(+1.02%)
Apr 27, 2023 8.256 8.427 8.242 8.379 313,786 +0.12(+1.49%)
Apr 26, 2023 8.285 8.351 8.219 8.256 319,462 -0.09(-1.13%)
Apr 25, 2023 8.351 8.403 8.301 8.351 275,359 -0.06(-0.67%)
Apr 24, 2023 8.493 8.526 8.361 8.408 283,256 -0.09(-1.00%)
Apr 21, 2023 8.550 8.578 8.436 8.493 247,855 -0.04(-0.44%)
Apr 20, 2023 8.654 8.677 8.465 8.531 346,595 -0.14(-1.64%)
Apr 19, 2023 8.625 8.729 8.502 8.673 288,844 +0.01(+0.11%)
Apr 18, 2023 8.786 8.786 8.592 8.663 224,036 -0.09(-0.97%)
Apr 17, 2023 8.559 8.748 8.550 8.748 265,809 +0.18(+2.10%)
Apr 14, 2023 8.559 8.606 8.455 8.569 441,779 +0.04(+0.44%)
Apr 13, 2023 8.446 8.540 8.408 8.531 453,692 +0.12(+1.46%)
Apr 12, 2023 8.465 8.540 8.356 8.408 768,663 +0.09(+1.14%)
Apr 11, 2023 8.370 8.389 8.266 8.313 320,316 -0.02(-0.23%)
Apr 10, 2023 8.379 8.417 8.209 8.332 262,323 -0.07(-0.79%)
Apr 06, 2023 8.313 8.417 8.285 8.398 261,274 +0.15(+1.83%)
Apr 05, 2023 8.294 8.342 8.228 8.247 240,245 -0.09(-1.02%)
Apr 04, 2023 8.540 8.540 8.271 8.332 364,798 -0.17(-2.00%)
Apr 03, 2023 8.682 8.739 8.498 8.502 390,425 -0.16(-1.86%)
Mar 31, 2023 8.512 8.663 8.489 8.663 463,533 +0.21(+2.45%)
Mar 30, 2023 8.560 8.593 8.381 8.456 624,791 -0.07(-0.77%)
Mar 29, 2023 8.371 8.550 8.371 8.522 422,998 +0.20(+2.38%)
Mar 28, 2023 8.268 8.343 8.221 8.324 416,789 -0.01(-0.11%)
Mar 27, 2023 8.324 8.390 8.221 8.334 368,226 +0.08(+0.91%)
Mar 24, 2023 7.872 8.258 7.825 8.258 377,053 +0.28(+3.54%)
Mar 23, 2023 8.079 8.150 7.896 7.976 426,512 -0.08(-1.05%)
Mar 22, 2023 8.221 8.258 8.051 8.061 666,400 -0.19(-2.28%)
Mar 21, 2023 8.108 8.310 8.093 8.249 568,665 +0.24(+2.94%)
Mar 20, 2023 8.042 8.164 7.938 8.013 424,615 +0.05(+0.59%)
Mar 17, 2023 8.230 8.230 7.915 7.966 1,012,911 -0.33(-3.97%)
Mar 16, 2023 8.399 8.456 8.155 8.296 329,764 -0.24(-2.76%)
Mar 15, 2023 8.522 8.569 8.362 8.531 424,181 -0.17(-1.95%)
Mar 14, 2023 8.588 8.804 8.550 8.701 657,403 +0.33(+3.94%)
Mar 13, 2023 8.258 8.451 8.221 8.371 488,612 +0.00(+0.00%)
Mar 10, 2023 8.691 8.691 8.277 8.371 654,812 -0.34(-3.89%)
Mar 09, 2023 8.993 8.993 8.710 8.710 415,969 -0.26(-2.94%)
Mar 08, 2023 8.955 9.049 8.917 8.974 460,923 +0.01(+0.11%)
Mar 07, 2023 9.096 9.125 8.889 8.964 414,435 -0.08(-0.83%)
Mar 06, 2023 9.002 9.068 8.804 9.040 1,066,424 +0.06(+0.63%)
Mar 03, 2023 8.851 9.186 8.710 8.983 4,480,155 +0.18(+2.03%)
Mar 02, 2023 8.757 8.870 8.757 8.804 422,653 -0.02(-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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.