Whitestone Historical Data

WHST Page 6
Download
Date Close Price change Market cap Trading volume
Nov 22, 11 AM $ 1.04
+0.00%
$ 51.98 million $ 230,616
Nov 22, 10 AM $ 1.04
-0.06%
$ 51.98 million $ 251,417
Nov 22, 9 AM $ 1.04
+0.00%
$ 52.01 million $ 276,492
Nov 22, 8 AM $ 1.04
-0.08%
$ 52.01 million $ 306,580
Nov 22, 7 AM $ 1.04
-0.15%
$ 52.05 million $ 306,778
Nov 22, 6 AM $ 1.04
+0.45%
$ 52.09 million $ 302,198
Nov 22, 5 AM $ 1.04
+0.32%
$ 51.78 million $ 290,747
Nov 22, 4 AM $ 1.03
-0.60%
$ 51.62 million $ 287,697
Nov 22, 3 AM $ 1.04
-0.13%
$ 51.93 million $ 287,659
Nov 22, 2 AM $ 1.04
-0.65%
$ 51.88 million $ 286,344
Nov 22, 1 AM $ 1.04
+0.00%
$ 52.22 million $ 285,780
Nov 21, 7 PM $ 0.934
-5.07%
$ 46.72 million $ 331,919
Nov 21, 6 PM $ 0.98
-6.86%
$ 48.98 million $ 317,383
Nov 21, 5 PM $ 1.05
+0.44%
$ 52.65 million $ 304,015
Nov 21, 4 PM $ 1.04
+1.74%
$ 52.18 million $ 307,466
Nov 21, 3 PM $ 1.03
-2.60%
$ 51.31 million $ 302,608
Nov 21, 2 PM $ 1.05
+0.61%
$ 52.45 million $ 305,190
Nov 21, 1 PM $ 1.04
+1.22%
$ 52.11 million $ 305,006
Nov 21, 12 PM $ 1.03
+1.53%
$ 51.72 million $ 302,035
Nov 21, 11 AM $ 1.02
-0.50%
$ 50.93 million $ 298,028
Nov 21, 10 AM $ 1.02
+0.29%
$ 51.21 million $ 293,801
Nov 21, 9 AM $ 1.02
-1.45%
$ 50.96 million $ 283,972
Nov 21, 8 AM $ 1.03
+0.47%
$ 51.71 million $ 271,008
Nov 21, 7 AM $ 1.03
+0.00%
$ 51.47 million $ 294,283
Nov 21, 6 AM $ 1.03
+0.00%
$ 51.47 million $ 317,573
Nov 21, 5 AM $ 1.03
+0.00%
$ 51.47 million $ 345,365
Nov 21, 4 AM $ 1.03
+0.00%
$ 51.47 million $ 373,420
Nov 20, 9 PM $ 0.88
-14.18%
$ 43.99 million $ 550,185
Nov 20, 8 PM $ 1.01
+0.10%
$ 50.5 million $ 553,912
Nov 20, 7 PM $ 1.01
+0.19%
$ 50.39 million $ 558,446
Nov 20, 6 PM $ 1.01
-0.81%
$ 50.34 million $ 560,290
Nov 20, 5 PM $ 1.01
-0.23%
$ 50.47 million $ 560,652
Nov 20, 4 PM $ 1.02
+1.27%
$ 50.88 million $ 565,307
Nov 20, 3 PM $ 1.01
-1.12%
$ 50.27 million $ 569,100
Nov 20, 2 PM $ 1.01
+0.95%
$ 50.6 million $ 569,595
Nov 20, 1 PM $ 1.01
+0.12%
$ 50.26 million $ 574,001
Nov 20, 12 PM $ 1
-0.14%
$ 50.18 million $ 571,547
Nov 20, 11 AM $ 1
+0.03%
$ 50.18 million $ 575,644
Nov 20, 10 AM $ 1
-0.05%
$ 50.17 million $ 591,105
Nov 20, 9 AM $ 1
-0.09%
$ 50.01 million $ 608,849
Nov 20, 8 AM $ 1
+1.16%
$ 50.02 million $ 631,077
Nov 20, 7 AM $ 0.988
+0.64%
$ 49.42 million $ 649,458
Nov 20, 6 AM $ 0.98
-0.46%
$ 49 million $ 661,572
Nov 20, 5 AM $ 0.985
-0.31%
$ 49.25 million $ 668,940
Nov 20, 4 AM $ 0.987
+0.10%
$ 49.34 million $ 676,636
Nov 20, 3 AM $ 0.986
-0.24%
$ 49.31 million $ 692,233
Nov 20, 2 AM $ 0.988
-0.11%
$ 49.38 million $ 704,954
Nov 20, 1 AM $ 0.989
+0.40%
$ 49.45 million $ 722,623
Nov 20, 12 AM $ 0.985
-0.36%
$ 49.27 million $ 738,735
Nov 19, 11 PM $ 0.987
+0.03%
$ 49.36 million $ 767,282