Whitestone Historical Data

WHST Page 2
Download
Date Close Price change Market cap Trading volume
Oct 18, 2025 $ 0.65
+1.47%
$ 32.49 million $ 3.15 million
Oct 17, 2025 $ 0.644
+7.23%
$ 32.06 million $ 3.44 million
Oct 16, 2025 $ 0.601
+0.70%
$ 29.98 million $ 2.73 million
Oct 15, 2025 $ 0.597
-0.15%
$ 29.82 million $ 2.43 million
Oct 14, 2025 $ 0.599
+4.47%
$ 29.98 million $ 3.08 million
Oct 13, 2025 $ 0.573
+2.86%
$ 28.65 million $ 1.69 million
Oct 12, 2025 $ 0.557
+1.81%
$ 27.84 million $ 2.64 million
Oct 11, 2025 $ 0.548
-0.78%
$ 27.38 million $ 2.59 million
Oct 10, 2025 $ 0.556
-2.37%
$ 27.79 million $ 2.35 million
Oct 9, 2025 $ 0.568
+3.31%
$ 28.39 million $ 2.57 million
Oct 8, 2025 $ 0.55
+1.83%
$ 27.49 million $ 2.45 million
Oct 7, 2025 $ 0.54
+3.42%
$ 26.98 million $ 2.6 million
Oct 6, 2025 $ 0.522
+1.20%
$ 26.1 million $ 2.75 million
Oct 5, 2025 $ 0.516
-2.13%
$ 25.78 million $ 2.65 million
Oct 4, 2025 $ 0.527
-0.02%
$ 26.33 million $ 2.8 million
Oct 3, 2025 $ 0.528
+0.27%
$ 26.33 million $ 2.65 million
Oct 2, 2025 $ 0.525
-0.87%
$ 26.27 million $ 2.57 million
Oct 1, 2025 $ 0.529
+1.02%
$ 26.5 million $ 2.71 million
Sep 30, 2025 $ 0.523
+1.31%
$ 26.14 million $ 2.99 million
Sep 29, 2025 $ 0.517
+1.44%
$ 25.84 million $ 2.72 million
Sep 28, 2025 $ 0.508
+2.45%
$ 25.45 million $ 2.62 million
Sep 27, 2025 $ 0.496
+0.47%
$ 24.81 million $ 2.51 million
Sep 26, 2025 $ 0.492
+1.15%
$ 24.69 million $ 2.66 million
Sep 25, 2025 $ 0.488
+0.73%
$ 24.32 million $ 2.61 million
Sep 24, 2025 $ 0.484
+0.77%
$ 24.23 million $ 2.62 million
Sep 23, 2025 $ 0.481
+4.34%
$ 24.02 million $ 2.52 million
Sep 22, 2025 $ 0.461
+0.55%
$ 23.02 million $ 2.56 million
Sep 21, 2025 $ 0.459
+0.08%
$ 22.93 million $ 2.5 million
Sep 20, 2025 $ 0.459
+0.81%
$ 22.94 million $ 2.4 million
Sep 19, 2025 $ 0.457
+1.50%
$ 22.77 million $ 2.32 million
Sep 18, 2025 $ 0.451
+0.08%
$ 22.53 million $ 2.26 million
Sep 17, 2025 $ 0.449
-0.37%
$ 22.54 million $ 2.47 million
Sep 16, 2025 $ 0.451
+1.99%
$ 22.54 million $ 2.48 million
Sep 15, 2025 $ 0.442
+0.66%
$ 22.12 million $ 2.39 million
Sep 14, 2025 $ 0.443
+1.47%
$ 22.02 million $ 2.37 million
Sep 13, 2025 $ 0.437
-0.45%
$ 21.83 million $ 2.38 million
Sep 12, 2025 $ 0.439
+0.91%
$ 21.97 million $ 2.35 million
Sep 11, 2025 $ 0.435
+2.53%
$ 21.73 million $ 2.4 million
Sep 10, 2025 $ 0.424
+2.30%
$ 21.19 million $ 2.3 million
Sep 9, 2025 $ 0.415
+2.46%
$ 20.72 million $ 2.31 million
Sep 8, 2025 $ 0.404
+1.69%
$ 20.2 million $ 2.23 million
Sep 7, 2025 $ 0.398
+1.32%
$ 19.89 million $ 2.22 million
Sep 6, 2025 $ 0.392
-0.86%
$ 19.62 million $ 2.22 million
Sep 5, 2025 $ 0.396
+0.40%
$ 19.78 million $ 1.61 million
Sep 4, 2025 $ 0.394
+0.34%
$ 19.69 million $ 2.04 million
Sep 3, 2025 $ 0.393
+0.41%
$ 19.63 million $ 2.06 million
Sep 2, 2025 $ 0.392
+3.13%
$ 19.56 million $ 2.03 million
Sep 1, 2025 $ 0.38
+1.00%
$ 19.02 million $ 2.05 million
Aug 31, 2025 $ 0.379
+0.93%
$ 18.82 million $ 2.13 million
Aug 30, 2025 $ 0.374
+0.25%
$ 18.74 million $ 2.11 million