Whitestone Historical Data

WHST Page 7
Download
Date Close Price change Market cap Trading volume
Nov 19, 10 PM $ 0.987
-0.33%
$ 49.35 million $ 796,375
Nov 19, 9 PM $ 0.988
-0.15%
$ 49.41 million $ 811,104
Nov 19, 8 PM $ 0.989
+2.09%
$ 49.47 million $ 810,966
Nov 19, 7 PM $ 0.968
+2.19%
$ 48.38 million $ 829,120
Nov 19, 6 PM $ 0.943
-0.55%
$ 47.13 million $ 846,323
Nov 19, 5 PM $ 0.946
-1.79%
$ 47.31 million $ 857,538
Nov 19, 4 PM $ 0.962
+2.88%
$ 48.1 million $ 866,033
Nov 19, 3 PM $ 0.936
-1.57%
$ 46.78 million $ 875,425
Nov 19, 2 PM $ 0.951
+0.27%
$ 47.56 million $ 890,383
Nov 19, 1 PM $ 0.949
+0.90%
$ 47.45 million $ 892,421
Nov 19, 12 PM $ 0.939
+1.80%
$ 46.97 million $ 912,179
Nov 19, 11 AM $ 0.924
+1.30%
$ 46.22 million $ 916,670
Nov 19, 10 AM $ 0.912
-0.25%
$ 45.59 million $ 921,475
Nov 19, 9 AM $ 0.914
+0.46%
$ 45.69 million $ 925,881
Nov 19, 8 AM $ 0.91
-0.81%
$ 45.5 million $ 936,235
Nov 19, 7 AM $ 0.918
-0.25%
$ 45.9 million $ 922,263
Nov 19, 6 AM $ 0.92
+0.53%
$ 46 million $ 925,388
Nov 19, 5 AM $ 0.913
-1.41%
$ 45.64 million $ 934,423
Nov 19, 4 AM $ 0.926
-0.37%
$ 46.29 million $ 934,116
Nov 19, 3 AM $ 0.929
-1.07%
$ 46.47 million $ 930,910
Nov 19, 2 AM $ 0.938
+0.33%
$ 46.91 million $ 928,224
Nov 19, 1 AM $ 0.933
-0.42%
$ 46.67 million $ 913,410
Nov 19, 12 AM $ 0.938
-0.23%
$ 46.91 million $ 896,617
Nov 18, 11 PM $ 0.939
-0.44%
$ 46.97 million $ 865,458
Nov 18, 10 PM $ 0.942
+0.63%
$ 47.12 million $ 831,139
Nov 18, 9 PM $ 0.937
-0.40%
$ 46.86 million $ 820,455
Nov 18, 8 PM $ 0.939
-0.33%
$ 46.93 million $ 822,612
Nov 18, 7 PM $ 0.942
-1.14%
$ 47.11 million $ 812,715
Nov 18, 6 PM $ 0.956
+0.07%
$ 47.78 million $ 838,774
Nov 18, 5 PM $ 0.955
-0.64%
$ 47.75 million $ 857,756
Nov 18, 4 PM $ 0.964
+0.38%
$ 48.21 million $ 878,691
Nov 18, 3 PM $ 0.957
+1.27%
$ 47.87 million $ 891,375
Nov 18, 2 PM $ 0.946
+0.07%
$ 47.32 million $ 892,817
Nov 18, 1 PM $ 0.944
-0.21%
$ 47.2 million $ 913,980
Nov 18, 12 PM $ 0.948
+0.14%
$ 47.39 million $ 920,837
Nov 18, 11 AM $ 0.947
+0.20%
$ 47.35 million $ 932,052
Nov 18, 10 AM $ 0.945
+0.10%
$ 47.23 million $ 920,461
Nov 18, 9 AM $ 0.944
+1.33%
$ 47.22 million $ 915,599
Nov 18, 8 AM $ 0.933
+1.05%
$ 46.64 million $ 909,956
Nov 18, 7 AM $ 0.923
+0.93%
$ 46.16 million $ 902,361
Nov 18, 6 AM $ 0.913
-0.76%
$ 45.66 million $ 883,911
Nov 18, 5 AM $ 0.921
+0.42%
$ 46.07 million $ 854,197
Nov 18, 4 AM $ 0.911
-0.98%
$ 45.56 million $ 836,083
Nov 18, 3 AM $ 0.918
-0.12%
$ 45.92 million $ 820,424
Nov 18, 2 AM $ 0.924
-0.62%
$ 46.2 million $ 806,684
Nov 18, 1 AM $ 0.929
-0.50%
$ 46.47 million $ 829,283
Nov 18, 12 AM $ 0.933
-0.16%
$ 46.65 million $ 855,299
Nov 17, 11 PM $ 0.934
-0.11%
$ 46.64 million $ 892,038
Nov 17, 10 PM $ 0.935
+0.36%
$ 46.75 million $ 923,274
Nov 17, 9 PM $ 0.93
-0.16%
$ 46.52 million $ 973,280