Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Whitestone REIT (NY: WSR )

13.38 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 4.790 5.056 4.701 5.008 562,178 +0.21(+4.38%)
Mar 30, 2020 4.967 4.992 4.644 4.798 576,900 -0.19(-3.88%)
Mar 27, 2020 5.323 5.468 4.951 4.992 483,956 -0.53(-9.52%)
Mar 26, 2020 4.967 5.727 4.951 5.517 630,855 +0.60(+12.15%)
Mar 25, 2020 5.064 5.363 4.733 4.919 823,880 -0.36(-6.74%)
Mar 24, 2020 4.984 5.387 4.887 5.274 586,086 +0.47(+9.75%)
Mar 23, 2020 4.927 4.927 4.531 4.806 595,041 -0.15(-2.94%)
Mar 20, 2020 5.105 5.517 4.903 4.951 790,871 -0.12(-2.39%)
Mar 19, 2020 5.331 5.557 4.588 5.072 991,739 -0.36(-6.55%)
Mar 18, 2020 6.421 6.543 5.048 5.428 804,812 -1.50(-21.68%)
Mar 17, 2020 6.591 6.971 5.981 6.930 767,482 +0.44(+6.72%)
Mar 16, 2020 7.084 7.108 6.446 6.494 774,193 -1.51(-18.87%)
Mar 13, 2020 7.520 8.004 7.132 8.004 859,955 +0.92(+13.00%)
Mar 12, 2020 8.360 8.360 7.076 7.084 1,057,508 -1.61(-18.49%)
Mar 11, 2020 9.297 9.317 8.634 8.691 503,467 -0.79(-8.35%)
Mar 10, 2020 9.151 9.491 9.034 9.483 670,763 +0.46(+5.10%)
Mar 09, 2020 9.798 9.798 9.014 9.022 610,480 -1.24(-12.05%)
Mar 06, 2020 10.19 10.27 9.903 10.26 329,323 -0.11(-1.01%)
Mar 05, 2020 10.49 10.58 10.18 10.36 461,938 -0.26(-2.43%)
Mar 04, 2020 10.41 10.62 10.35 10.62 465,597 +0.37(+3.63%)
Mar 03, 2020 10.27 10.58 10.16 10.25 567,201 +0.19(+1.93%)
Mar 02, 2020 9.814 10.10 9.781 10.06 475,504 +0.21(+2.09%)
Feb 28, 2020 9.666 9.978 9.505 9.850 1,002,778 -0.19(-1.92%)
Feb 27, 2020 10.30 10.58 9.898 10.04 590,749 -0.27(-2.64%)
Feb 26, 2020 10.41 10.56 10.28 10.31 264,350 -0.06(-0.62%)
Feb 25, 2020 10.69 10.71 10.37 10.38 390,643 -0.30(-2.78%)
Feb 24, 2020 10.82 10.88 10.67 10.68 412,071 -0.26(-2.42%)
Feb 21, 2020 10.92 11.01 10.90 10.94 437,070 +0.02(+0.22%)
Feb 20, 2020 10.79 10.93 10.78 10.92 226,376 +0.14(+1.26%)
Feb 19, 2020 10.92 10.93 10.76 10.78 219,277 -0.10(-0.88%)
Feb 18, 2020 10.86 10.92 10.76 10.88 190,401 +0.05(+0.44%)
Feb 14, 2020 10.87 10.93 10.79 10.83 303,191 -0.02(-0.15%)
Feb 13, 2020 10.77 10.87 10.71 10.84 185,500 +0.06(+0.52%)
Feb 12, 2020 10.82 10.84 10.70 10.79 197,478 +0.02(+0.22%)
Feb 11, 2020 10.75 10.86 10.72 10.76 161,097 +0.04(+0.37%)
Feb 10, 2020 10.74 10.76 10.67 10.72 188,636 -0.01(-0.07%)
Feb 07, 2020 10.77 10.80 10.69 10.73 142,113 -0.04(-0.37%)
Feb 06, 2020 10.76 10.84 10.76 10.77 182,532 +0.02(+0.15%)
Feb 05, 2020 10.60 10.81 10.56 10.76 229,150 +0.18(+1.67%)
Feb 04, 2020 10.50 10.68 10.50 10.58 207,748 +0.08(+0.76%)
Feb 03, 2020 10.43 10.56 10.43 10.50 317,057 +0.08(+0.73%)
Jan 31, 2020 10.54 10.58 10.42 10.42 357,941 -0.12(-1.13%)
Jan 30, 2020 10.78 10.80 10.52 10.54 317,004 -0.25(-2.36%)
Jan 29, 2020 10.79 10.83 10.74 10.80 179,247 +0.01(+0.07%)
Jan 28, 2020 10.85 10.92 10.79 10.79 129,416 -0.05(-0.44%)
Jan 27, 2020 10.89 10.92 10.83 10.84 243,843 -0.10(-0.87%)
Jan 24, 2020 11.01 11.05 10.90 10.93 227,358 -0.06(-0.51%)
Jan 23, 2020 10.96 11.02 10.91 10.99 268,073 +0.04(+0.36%)
Jan 22, 2020 10.99 11.02 10.90 10.95 170,047 -0.04(-0.36%)
Jan 21, 2020 10.84 10.99 10.78 10.99 282,670 +0.15(+1.40%)
Jan 17, 2020 10.90 10.91 10.83 10.84 202,096 -0.03(-0.29%)
Jan 16, 2020 10.84 10.96 10.80 10.87 192,589 +0.10(+0.89%)
Jan 15, 2020 10.71 10.78 10.69 10.77 199,480 +0.07(+0.67%)
Jan 14, 2020 10.70 10.73 10.59 10.70 169,073 +0.00(+0.00%)
Jan 13, 2020 10.50 10.70 10.50 10.70 164,244 +0.20(+1.89%)
Jan 10, 2020 10.51 10.55 10.46 10.50 296,231 +0.02(+0.15%)
Jan 09, 2020 10.56 10.57 10.46 10.49 321,778 -0.09(-0.83%)
Jan 08, 2020 10.53 10.58 10.47 10.57 197,535 +0.07(+0.68%)
Jan 07, 2020 10.53 10.55 10.45 10.50 200,263 -0.05(-0.45%)
Jan 06, 2020 10.57 10.64 10.51 10.55 179,557 -0.03(-0.30%)
Jan 03, 2020 10.48 10.60 10.46 10.58 278,510 +0.06(+0.53%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.