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