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 )

13.04 +0.08 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 9.479 9.621 9.419 9.577 466,456 +0.07(+0.72%)
May 30, 2019 9.456 9.549 9.456 9.509 257,534 +0.07(+0.72%)
May 29, 2019 9.645 9.645 9.419 9.441 354,020 -0.19(-1.96%)
May 28, 2019 9.721 9.766 9.608 9.630 333,875 -0.05(-0.47%)
May 24, 2019 9.736 9.774 9.615 9.676 197,509 +0.04(+0.39%)
May 23, 2019 9.691 9.698 9.593 9.638 364,958 -0.08(-0.78%)
May 22, 2019 9.729 9.751 9.600 9.713 270,993 +0.00(+0.00%)
May 21, 2019 9.615 9.751 9.615 9.713 345,949 +0.11(+1.18%)
May 20, 2019 9.744 9.766 9.593 9.600 351,296 -0.15(-1.55%)
May 17, 2019 9.774 9.804 9.691 9.751 491,592 -0.03(-0.31%)
May 16, 2019 9.744 9.925 9.683 9.781 349,509 +0.07(+0.70%)
May 15, 2019 9.676 9.759 9.623 9.713 253,999 +0.01(+0.08%)
May 14, 2019 9.676 9.725 9.630 9.706 356,281 +0.11(+1.10%)
May 13, 2019 9.638 9.706 9.517 9.600 505,114 -0.11(-1.09%)
May 10, 2019 9.562 9.721 9.547 9.706 350,041 +0.15(+1.58%)
May 09, 2019 9.487 9.577 9.381 9.555 231,909 +0.09(+0.96%)
May 08, 2019 9.540 9.645 9.464 9.464 287,369 -0.08(-0.79%)
May 07, 2019 9.661 9.721 9.456 9.540 428,932 -0.12(-1.25%)
May 06, 2019 9.608 9.770 9.524 9.661 605,287 +0.04(+0.39%)
May 03, 2019 9.472 9.713 9.343 9.623 850,893 +0.17(+1.84%)
May 02, 2019 9.479 9.751 9.351 9.449 404,883 -0.03(-0.32%)
May 01, 2019 9.608 9.638 9.441 9.479 853,118 -0.15(-1.53%)
Apr 30, 2019 9.574 9.657 9.476 9.627 640,635 +0.12(+1.26%)
Apr 29, 2019 9.529 9.762 9.476 9.506 737,108 +0.03(+0.32%)
Apr 26, 2019 9.386 9.499 9.371 9.476 242,831 +0.13(+1.36%)
Apr 25, 2019 9.409 9.469 9.251 9.349 213,423 -0.06(-0.64%)
Apr 24, 2019 9.289 9.461 9.244 9.409 329,787 +0.14(+1.54%)
Apr 23, 2019 9.116 9.274 9.071 9.266 348,524 +0.17(+1.81%)
Apr 22, 2019 9.154 9.176 9.004 9.101 359,560 -0.09(-0.98%)
Apr 18, 2019 9.101 9.274 9.079 9.191 340,124 +0.08(+0.91%)
Apr 17, 2019 9.079 9.109 8.959 9.109 416,421 +0.07(+0.75%)
Apr 16, 2019 9.109 9.126 9.026 9.041 379,259 -0.07(-0.74%)
Apr 15, 2019 9.176 9.214 9.071 9.109 230,846 -0.05(-0.49%)
Apr 12, 2019 9.079 9.161 8.951 9.154 490,594 +0.09(+0.99%)
Apr 11, 2019 9.041 9.088 9.004 9.064 234,751 +0.03(+0.33%)
Apr 10, 2019 8.921 9.101 8.914 9.034 467,594 +0.14(+1.60%)
Apr 09, 2019 9.064 9.064 8.891 8.891 387,460 -0.15(-1.66%)
Apr 08, 2019 9.049 9.071 8.936 9.041 341,094 +0.00(+0.00%)
Apr 05, 2019 8.966 9.049 8.954 9.041 291,078 +0.10(+1.09%)
Apr 04, 2019 8.899 8.966 8.884 8.944 275,320 +0.06(+0.68%)
Apr 03, 2019 9.034 9.049 8.876 8.884 386,319 -0.15(-1.62%)
Apr 02, 2019 9.008 9.037 8.911 9.030 351,410 +0.02(+0.25%)
Apr 01, 2019 8.956 9.030 8.851 9.008 403,598 +0.06(+0.67%)
Mar 29, 2019 9.097 9.119 8.926 8.948 353,421 -0.13(-1.39%)
Mar 28, 2019 8.970 9.075 8.948 9.075 253,684 +0.16(+1.75%)
Mar 27, 2019 8.903 8.970 8.829 8.918 283,739 +0.01(+0.17%)
Mar 26, 2019 8.784 8.937 8.784 8.903 299,236 +0.15(+1.70%)
Mar 25, 2019 8.807 8.844 8.710 8.755 354,060 -0.07(-0.84%)
Mar 22, 2019 8.948 9.000 8.784 8.829 398,958 -0.13(-1.50%)
Mar 21, 2019 8.911 9.142 8.911 8.963 401,022 +0.05(+0.58%)
Mar 20, 2019 8.732 9.008 8.725 8.911 356,612 +0.16(+1.87%)
Mar 19, 2019 8.710 8.777 8.658 8.747 299,115 +0.03(+0.34%)
Mar 18, 2019 8.874 8.881 8.702 8.717 482,030 -0.14(-1.60%)
Mar 15, 2019 8.844 8.970 8.777 8.859 1,009,621 +0.04(+0.42%)
Mar 14, 2019 8.881 8.956 8.762 8.822 539,333 -0.06(-0.67%)
Mar 13, 2019 8.941 9.008 8.874 8.881 329,394 -0.06(-0.67%)
Mar 12, 2019 8.814 9.119 8.814 8.941 492,598 +0.15(+1.69%)
Mar 11, 2019 8.665 8.792 8.561 8.792 1,335,786 +0.16(+1.81%)
Mar 08, 2019 8.635 8.769 8.583 8.635 1,121,383 -0.01(-0.09%)
Mar 07, 2019 8.747 8.829 8.591 8.643 1,102,968 -0.10(-1.19%)
Mar 06, 2019 9.000 9.045 8.747 8.747 649,260 -0.27(-2.97%)
Mar 05, 2019 9.000 9.119 8.926 9.015 573,713 -0.01(-0.08%)
Mar 04, 2019 9.060 9.119 8.784 9.023 1,086,621 -0.04(-0.49%)
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.