Whitestone Historical Data

WHST Page 4
Download
Date Close Price change Market cap Trading volume
Jul 10, 2025 $0.215
+2.45%
$10.76 million $590,696
Jul 9, 2025 $0.211
+3.58%
$10.53 million $535,433
Jul 8, 2025 $0.203
-0.73%
$10.16 million $524,846
Jul 7, 2025 $0.206
-1.47%
$10.3 million $484,660
Jul 6, 2025 $0.209
+5.53%
$10.47 million $82,304
Jul 5, 2025 $0.198
+0.05%
$9.92 million $338,867
Jul 4, 2025 $0.199
-2.22%
$9.93 million $406,089
Jul 3, 2025 $0.203
+1.25%
$10.15 million $417,343
Jul 2, 2025 $0.201
+3.06%
$10.03 million $176,915
Jul 1, 2025 $0.194
+0.00%
$9.76 million $116,002
Jun 30, 2025 $0.195
-1.11%
$9.75 million $119,538
Jun 29, 2025 $0.197
+3.54%
$9.86 million $84,119
Jun 28, 2025 $0.19
+0.52%
$9.5 million $77,717
Jun 27, 2025 $0.189
-5.25%
$9.44 million $67,695
Jun 26, 2025 $0.199
+1.97%
$9.97 million $59,296
Jun 25, 2025 $0.195
+0.94%
$9.74 million $244,453
Jun 24, 2025 $0.192
-2.03%
$9.61 million $525,242
Jun 23, 2025 $0.196
+0.23%
$9.82 million $533,017
Jun 22, 2025 $0.196
+10.97%
$9.78 million $518,711
Jun 21, 2025 $0.173
-4.35%
$8.63 million $429,693
Jun 20, 2025 $0.18
-1.78%
$9.02 million $493,993
Jun 19, 2025 $0.184
+5.80%
$9.19 million $449,855
Jun 18, 2025 $0.173
-2.53%
$8.65 million $446,468
Jun 17, 2025 $0.177
+0.52%
$8.84 million $441,288
Jun 16, 2025 $0.177
+2.28%
$8.86 million $522,357
Jun 15, 2025 $0.174
-1.73%
$8.7 million $483,411
Jun 14, 2025 $0.178
-0.32%
$8.88 million $457,722
Jun 13, 2025 $0.177
+4.54%
$8.83 million $429,666
Jun 12, 2025 $0.169
-3.05%
$8.45 million $439,886
Jun 11, 2025 $0.174
-3.55%
$8.72 million $458,031
Jun 10, 2025 $0.181
-1.08%
$9.05 million $489,156
Jun 9, 2025 $0.184
+4.67%
$9.21 million $510,788
Jun 8, 2025 $0.176
-0.27%
$8.81 million $473,557
Jun 7, 2025 $0.177
+1.73%
$8.84 million $498,032
Jun 6, 2025 $0.174
+4.41%
$8.68 million $411,999
Jun 5, 2025 $0.167
-0.55%
$8.37 million $426,142
Jun 4, 2025 $0.169
+0.60%
$8.44 million $451,722
Jun 3, 2025 $0.167
+1.00%
$8.35 million $365,536
Jun 2, 2025 $0.166
-0.03%
$8.28 million $180,485
Jun 1, 2025 $0.165
-2.06%
$8.28 million $244,512
May 31, 2025 $0.169
-0.83%
$8.43 million $226,551
May 30, 2025 $0.17
+0.81%
$8.51 million $145,808
May 29, 2025 $0.169
+6.35%
$8.47 million $303,217
May 28, 2025 $0.159
+0.11%
$7.96 million $460,704
May 27, 2025 $0.159
+0.32%
$7.94 million $375,848
May 26, 2025 $0.159
+0.92%
$7.94 million $519,591
May 25, 2025 $0.158
+3.04%
$7.9 million $508,008
May 24, 2025 $0.153
+0.81%
$7.66 million $532,368
May 23, 2025 $0.152
-2.53%
$7.62 million $506,613
May 22, 2025 $0.155
+1.64%
$7.77 million $402,796