Whitestone Historical Data

WHST
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 4.06
+0.00%
$ -- $ 318
Dec 16, 2025 $ 4.06
+327.09%
$ 202.87 million $ 537
Dec 9, 2025 $ 0.858
+0.00%
$ 42.88 million $ 56
Dec 8, 2025 $ 0.858
+0.00%
$ 42.88 million $ 56
Dec 5, 2025 $ 0.877
+0.00%
$ -- $ 135
Dec 4, 2025 $ 0.877
-5.15%
$ 43.83 million $ 135
Dec 3, 2025 $ 0.924
-2.51%
$ 46.21 million $ 75
Dec 2, 2025 $ 0.95
+0.00%
$ -- $ 28
Dec 1, 2025 $ 0.95
-6.74%
$ 47.52 million $ 357
Nov 30, 2025 $ 1.02
-0.86%
$ 50.95 million $ 70
Nov 29, 2025 $ 1.03
-0.14%
$ 51.65 million $ 47
Nov 28, 2025 $ 1.03
+0.01%
$ 51.73 million $ 121,972
Nov 27, 2025 $ 1.03
-0.06%
$ 51.72 million $ 17,403
Nov 24, 2025 $ 1.03
+1.20%
$ -- $ 338,258
Nov 23, 2025 $ 1.03
+1.01%
$ 51.14 million $ 232,156
Nov 22, 2025 $ 1.02
-1.88%
$ 51.24 million $ 142,178
Nov 21, 2025 $ 0.934
-9.22%
$ 46.72 million $ 331,919
Nov 20, 2025 $ 0.88
-11.03%
$ 43.99 million $ 550,185
Nov 19, 2025 $ 0.987
+4.99%
$ 49.36 million $ 767,282
Nov 18, 2025 $ 0.942
+0.86%
$ 46.97 million $ 831,139
Nov 17, 2025 $ 0.934
-0.07%
$ 46.64 million $ 892,038
Nov 16, 2025 $ 0.936
-0.56%
$ 46.82 million $ 881,840
Nov 15, 2025 $ 0.94
-0.79%
$ 47.04 million $ 560,750
Nov 14, 2025 $ 0.946
+0.46%
$ 47.57 million $ 606,414
Nov 13, 2025 $ 0.942
+2.08%
$ 47.28 million $ 1.13 million
Nov 12, 2025 $ 0.926
+1.39%
$ 46.19 million $ 975,910
Nov 11, 2025 $ 0.912
-0.73%
$ 45.6 million $ 203,913
Nov 10, 2025 $ 0.919
+2.15%
$ 45.93 million $ 3.35 million
Nov 9, 2025 $ 0.898
+3.41%
$ 44.91 million $ 4.92 million
Nov 8, 2025 $ 0.869
-2.44%
$ 43.43 million $ 4.74 million
Nov 7, 2025 $ 0.891
+4.43%
$ 44.55 million $ 4.7 million
Nov 6, 2025 $ 0.853
-1.08%
$ 42.63 million $ 4.88 million
Nov 5, 2025 $ 0.865
+4.13%
$ 43.25 million $ 4.87 million
Nov 4, 2025 $ 0.833
-1.14%
$ 41.63 million $ 4.43 million
Nov 3, 2025 $ 0.843
-3.03%
$ 42.16 million $ 4.66 million
Nov 2, 2025 $ 0.868
+1.77%
$ 43.38 million $ 4.22 million
Nov 1, 2025 $ 0.852
-0.08%
$ 42.6 million $ 4.1 million
Oct 31, 2025 $ 0.856
+8.89%
$ 42.54 million $ 4.1 million
Oct 30, 2025 $ 0.781
+0.21%
$ 39.24 million $ 4.04 million
Oct 29, 2025 $ 0.779
+1.43%
$ 38.97 million $ 4.08 million
Oct 28, 2025 $ 0.769
+1.52%
$ 38.46 million $ 4.11 million
Oct 27, 2025 $ 0.758
-1.25%
$ 37.89 million $ 4.17 million
Oct 26, 2025 $ 0.768
+2.62%
$ 38.38 million $ 4.2 million
Oct 25, 2025 $ 0.748
+1.16%
$ 37.39 million $ 4.07 million
Oct 24, 2025 $ 0.739
+0.78%
$ 36.96 million $ 4.17 million
Oct 23, 2025 $ 0.732
+4.45%
$ 36.67 million $ 3.99 million
Oct 22, 2025 $ 0.698
+2.67%
$ 35.02 million $ 3.87 million
Oct 21, 2025 $ 0.684
+1.04%
$ 34.03 million $ 3.95 million
Oct 20, 2025 $ 0.679
+2.70%
$ 33.89 million $ 3.87 million
Oct 19, 2025 $ 0.663
+1.99%
$ 32.96 million $ 3.56 million
Download