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