Whitestone

WSR
🏛️ usa →
12.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 12.67 12.67 12.65 12.65 2.3K
09:41 12.64 12.64 12.64 12.64 0.6K
09:44 12.64 12.64 12.64 12.64 1.7K
09:45 12.64 12.64 12.64 12.64 1.4K
09:52 12.63 12.63 12.63 12.63 8.9K
09:54 12.64 12.64 12.64 12.64 2.1K
09:58 12.64 12.64 12.64 12.64 0.3K
09:59 12.64 12.64 12.64 12.64 2.9K
10:19 12.59 12.59 12.59 12.59 0.2K
10:21 12.60 12.60 12.60 12.60 0.5K
10:24 12.61 12.61 12.61 12.61 0.4K
10:29 12.60 12.60 12.60 12.60 1.3K
10:43 12.59 12.59 12.59 12.59 2.2K
11:05 12.53 12.53 12.53 12.53 0.4K
11:07 12.52 12.53 12.52 12.53 0.6K
11:08 12.53 12.53 12.53 12.53 0.4K
11:12 12.52 12.52 12.52 12.52 0.7K
11:19 12.52 12.52 12.52 12.52 1.6K
11:27 12.51 12.51 12.48 12.48 1.8K
11:28 12.49 12.49 12.49 12.49 1.0K
11:29 12.48 12.50 12.48 12.50 1.0K
11:30 12.51 12.51 12.51 12.51 3.1K
11:31 12.52 12.52 12.52 12.52 1.2K
11:32 12.52 12.52 12.52 12.52 1.6K
11:34 12.54 12.54 12.54 12.54 0.8K
11:36 12.54 12.54 12.54 12.54 1.7K
11:42 12.55 12.56 12.55 12.56 0.3K
11:43 12.55 12.55 12.55 12.55 3.0K
12:00 12.52 12.52 12.52 12.52 0.1K
12:01 12.51 12.51 12.51 12.51 1.1K
12:08 12.51 12.51 12.51 12.51 1.5K
12:16 12.51 12.51 12.51 12.51 0.2K
12:17 12.50 12.50 12.50 12.50 1.4K
12:20 12.51 12.51 12.51 12.51 0.7K
12:21 12.51 12.51 12.51 12.51 0.6K
12:22 12.51 12.51 12.51 12.51 1.6K
12:27 12.52 12.52 12.52 12.52 1.1K
12:28 12.52 12.52 12.52 12.52 0.7K
12:35 12.53 12.53 12.53 12.53 1.3K
12:55 12.54 12.54 12.54 12.54 0.3K
12:56 12.54 12.54 12.54 12.54 0.1K
12:57 12.53 12.53 12.53 12.53 1.1K
13:03 12.54 12.54 12.54 12.54 0.7K
13:09 12.54 12.54 12.54 12.54 0.1K
13:11 12.53 12.53 12.53 12.53 1.0K
13:14 12.53 12.53 12.53 12.53 0.5K
13:17 12.54 12.54 12.54 12.54 1.6K
13:20 12.53 12.53 12.53 12.53 0.5K
13:24 12.55 12.55 12.55 12.55 0.8K
13:26 12.57 12.57 12.57 12.57 3.6K
13:56 12.55 12.55 12.55 12.55 1.2K
14:06 12.55 12.55 12.55 12.55 0.5K
14:08 12.55 12.55 12.55 12.55 0.8K
14:10 12.55 12.55 12.54 12.54 1.2K
14:11 12.54 12.54 12.54 12.54 0.8K
14:21 12.54 12.54 12.54 12.54 0.7K
14:33 12.54 12.54 12.54 12.54 0.1K
14:34 12.53 12.53 12.53 12.53 2.7K
14:41 12.50 12.51 12.50 12.51 0.4K
14:45 12.50 12.50 12.50 12.50 0.4K
14:49 12.50 12.50 12.50 12.50 1.9K
14:51 12.50 12.50 12.50 12.50 0.5K
14:54 12.52 12.52 12.52 12.52 1.5K
14:55 12.51 12.52 12.51 12.52 2.5K
15:04 12.51 12.51 12.51 12.51 0.2K
15:06 12.51 12.51 12.51 12.51 0.1K
15:07 12.50 12.50 12.50 12.50 1.6K
15:09 12.49 12.49 12.49 12.49 0.2K
15:10 12.48 12.48 12.48 12.48 0.9K
15:14 12.46 12.46 12.46 12.46 1.8K
15:23 12.46 12.46 12.46 12.46 0.6K
15:25 12.45 12.45 12.44 12.44 2.4K
15:26 12.43 12.43 12.43 12.43 1.3K
15:33 12.43 12.43 12.43 12.43 0.2K
15:34 12.44 12.44 12.44 12.44 1.2K
15:36 12.45 12.45 12.45 12.45 3.2K
15:42 12.47 12.47 12.47 12.47 0.4K
15:44 12.47 12.47 12.46 12.46 1.4K
15:46 12.47 12.49 12.47 12.49 7.1K
15:48 12.50 12.50 12.50 12.50 1.3K
15:50 12.50 12.50 12.50 12.50 5.1K
15:54 12.50 12.50 12.50 12.50 1.0K
15:56 12.50 12.50 12.49 12.49 5.2K
15:57 12.49 12.49 12.49 12.49 2.8K
15:58 12.50 12.50 12.50 12.50 5.7K
15:59 12.50 12.50 12.49 12.50 44.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 12.49 12.49 12.19 12.25 0.2M
2025-09-26 12.67 12.67 12.43 12.50 0.2M
2025-09-25 12.73 12.78 12.55 12.62 0.2M
2025-09-24 12.80 12.82 12.68 12.77 0.1M
2025-09-23 12.79 12.88 12.77 12.85 0.1M
2025-09-22 12.80 12.88 12.60 12.79 0.2M
2025-09-19 12.93 13.07 12.70 12.73 0.6M
2025-09-18 12.72 12.97 12.72 12.94 0.3M
2025-09-17 12.74 12.93 12.65 12.72 0.4M
2025-09-16 12.86 12.90 12.72 12.78 0.2M
2025-09-15 13.05 13.05 12.88 12.93 0.2M
2025-09-12 13.11 13.14 13.00 13.02 0.1M
2025-09-11 12.83 13.15 12.82 13.13 0.2M
2025-09-10 12.82 12.87 12.75 12.85 0.1M
2025-09-09 12.88 12.95 12.79 12.82 0.1M
2025-09-08 12.98 13.03 12.88 12.96 0.3M
2025-09-05 13.07 13.24 13.00 13.18 0.4M
2025-09-04 12.95 13.06 12.93 13.06 0.1M
2025-09-03 12.82 12.95 12.82 12.88 0.1M
2025-09-02 13.02 13.09 12.87 12.89 0.2M
2025-08-29 13.00 13.19 12.97 13.16 0.2M
2025-08-28 13.02 13.02 12.86 12.96 0.2M
2025-08-27 12.77 13.03 12.77 13.00 0.2M
2025-08-26 12.87 12.90 12.81 12.83 0.2M
2025-08-25 12.93 12.94 12.80 12.84 0.2M
2025-08-22 12.76 13.01 12.69 12.93 0.2M
2025-08-21 12.36 12.76 12.36 12.69 0.3M
2025-08-20 12.45 12.51 12.34 12.40 0.1M
2025-08-19 12.31 12.49 12.31 12.39 0.1M
2025-08-18 12.14 12.29 12.14 12.27 0.2M
2025-08-15 12.18 12.20 12.07 12.17 0.3M
2025-08-14 12.26 12.29 12.12 12.18 0.1M
2025-08-13 12.29 12.37 12.21 12.33 0.2M
2025-08-12 12.02 12.27 12.00 12.24 0.2M
2025-08-11 11.95 12.05 11.89 11.99 0.2M
2025-08-08 12.14 12.14 11.95 11.97 0.1M
2025-08-07 12.20 12.20 11.97 12.10 0.1M
2025-08-06 12.21 12.23 12.10 12.16 0.2M
2025-08-05 12.16 12.22 12.08 12.17 0.2M
2025-08-04 11.80 12.12 11.80 12.12 0.2M
2025-08-01 12.13 12.23 11.80 11.80 0.3M
2025-07-31 12.39 12.63 12.11 12.19 0.3M
2025-07-30 12.72 12.79 12.33 12.39 0.3M
2025-07-29 12.49 12.72 12.42 12.68 0.2M
2025-07-28 12.59 12.59 12.36 12.37 0.2M
2025-07-25 12.55 12.62 12.43 12.60 0.2M
2025-07-24 12.51 12.64 12.46 12.53 0.2M
2025-07-23 12.55 12.56 12.46 12.55 0.2M
2025-07-22 12.40 12.66 12.40 12.54 0.3M
2025-07-21 12.47 12.60 12.42 12.47 0.2M
2025-07-18 12.58 12.59 12.37 12.44 0.2M
2025-07-17 12.51 12.67 12.51 12.52 0.2M
2025-07-16 12.41 12.59 12.41 12.56 0.4M
2025-07-15 12.71 12.71 12.35 12.36 0.2M
2025-07-14 12.69 12.80 12.61 12.77 0.2M
2025-07-11 12.60 12.76 12.52 12.72 0.2M
2025-07-10 12.58 12.83 12.54 12.71 0.3M
2025-07-09 12.60 12.68 12.52 12.62 0.2M
2025-07-08 12.52 12.77 12.50 12.62 0.3M
2025-07-07 12.64 12.83 12.48 12.60 0.3M
2025-07-03 12.70 12.81 12.67 12.74 0.1M
2025-07-02 12.60 12.74 12.48 12.72 0.2M
2025-07-01 12.39 12.69 12.35 12.54 0.2M
2025-06-30 12.53 12.53 12.33 12.48 0.3M
2025-06-27 12.55 12.60 12.37 12.53 0.8M
2025-06-26 12.21 12.55 12.20 12.54 0.4M
2025-06-25 12.49 12.50 12.19 12.20 0.2M
2025-06-24 12.58 12.65 12.49 12.53 0.2M
2025-06-23 12.29 12.59 12.29 12.58 0.3M
2025-06-20 12.46 12.54 12.24 12.28 0.4M
2025-06-18 12.27 12.54 12.27 12.40 0.3M
2025-06-17 12.24 12.44 12.08 12.32 0.3M
2025-06-16 12.48 12.54 12.19 12.24 0.3M
2025-06-13 12.35 12.41 12.21 12.40 0.2M
2025-06-12 12.42 12.50 12.37 12.42 0.2M
2025-06-11 12.59 12.63 12.44 12.44 0.2M
2025-06-10 12.51 12.64 12.43 12.56 0.1M
2025-06-09 12.30 12.49 12.23 12.46 0.2M
2025-06-06 12.37 12.45 12.23 12.31 0.2M
2025-06-05 12.30 12.30 12.07 12.26 0.2M
2025-06-04 12.26 12.30 12.20 12.24 0.2M
2025-06-03 12.30 12.39 12.24 12.29 0.1M
2025-06-02 12.28 12.41 12.10 12.38 0.3M
2025-05-30 12.34 12.39 12.26 12.32 0.2M
2025-05-29 12.15 12.36 12.13 12.35 0.2M
2025-05-28 12.35 12.39 12.11 12.15 0.2M
2025-05-27 12.20 12.38 12.06 12.31 0.2M
2025-05-23 12.06 12.30 11.96 12.06 0.2M
2025-05-22 12.27 12.35 12.10 12.12 0.3M
2025-05-21 12.48 12.49 12.25 12.26 0.2M
2025-05-20 12.61 12.69 12.58 12.61 0.2M
2025-05-19 12.62 12.69 12.56 12.67 0.2M
2025-05-16 12.73 12.75 12.67 12.73 0.2M
2025-05-15 12.38 12.77 12.35 12.71 0.3M
2025-05-14 12.55 12.56 12.28 12.33 0.2M
2025-05-13 12.82 12.87 12.55 12.58 0.3M
2025-05-12 12.79 12.84 12.52 12.73 0.3M
2025-05-09 12.64 12.65 12.46 12.59 0.3M
2025-05-08 12.60 12.70 12.47 12.66 0.3M
2025-05-07 12.78 12.86 12.46 12.57 0.7M
2025-05-06 12.68 12.84 12.54 12.76 0.3M
2025-05-05 12.60 12.69 12.53 12.58 0.3M
2025-05-02 12.70 12.87 12.60 12.72 0.3M
2025-05-01 12.56 12.69 11.78 12.54 0.6M
2025-04-30 13.06 13.11 12.81 13.04 0.2M
2025-04-29 13.13 13.24 13.07 13.09 0.2M
2025-04-28 13.08 13.25 13.04 13.23 0.1M
2025-04-25 13.10 13.14 12.93 13.13 0.1M
2025-04-24 13.19 13.20 13.03 13.14 0.2M
2025-04-23 13.32 13.41 13.12 13.20 0.2M
2025-04-22 13.16 13.31 13.06 13.23 0.2M
2025-04-21 13.17 13.21 12.94 13.03 0.1M
2025-04-17 13.17 13.40 13.11 13.26 0.2M
2025-04-16 13.13 13.26 13.07 13.17 0.2M
2025-04-15 13.09 13.23 13.09 13.10 0.1M
2025-04-14 12.90 13.15 12.85 13.09 0.3M
2025-04-11 12.62 12.85 12.46 12.82 0.2M
2025-04-10 12.94 13.23 12.52 12.69 0.3M
2025-04-09 12.52 13.27 12.27 13.05 0.3M
2025-04-08 13.24 13.33 12.53 12.70 0.3M
2025-04-07 13.17 13.34 12.61 12.95 0.7M
2025-04-04 13.93 14.02 13.49 13.51 0.5M
2025-04-03 14.50 14.60 14.17 14.19 0.2M
2025-04-02 14.53 14.72 14.49 14.62 0.2M
2025-04-01 14.56 14.67 14.33 14.62 0.2M
2025-03-31 14.49 14.78 14.40 14.57 0.2M
2025-03-28 14.49 14.56 14.31 14.53 0.2M
2025-03-27 14.51 14.63 14.44 14.45 0.1M
2025-03-26 14.43 14.49 14.39 14.46 0.2M
2025-03-25 14.52 14.53 14.20 14.31 0.2M
2025-03-24 14.47 14.61 14.38 14.58 0.1M
2025-03-21 14.45 14.47 14.19 14.34 0.6M
2025-03-20 14.33 14.51 14.26 14.50 0.2M
2025-03-19 14.51 14.56 14.19 14.36 0.3M
2025-03-18 14.45 14.73 14.30 14.49 0.3M
2025-03-17 14.37 14.50 14.27 14.32 0.3M
2025-03-14 14.33 14.48 14.04 14.48 0.2M
2025-03-13 14.32 14.46 14.17 14.30 0.3M
2025-03-12 14.09 14.38 13.91 14.34 0.3M
2025-03-11 14.20 14.34 13.87 14.09 0.4M
2025-03-10 14.27 14.32 13.99 14.25 0.4M
2025-03-07 13.75 14.28 13.68 14.26 0.4M
2025-03-06 13.61 13.83 13.47 13.73 0.3M
2025-03-05 13.92 14.09 13.69 13.75 0.3M
2025-03-04 13.75 14.38 13.75 14.05 0.6M
2025-03-03 13.51 13.66 13.46 13.58 0.3M
2025-02-28 13.44 13.65 13.42 13.62 0.3M
2025-02-27 13.32 13.41 13.28 13.38 0.2M
2025-02-26 13.37 13.43 13.23 13.31 0.1M
2025-02-25 13.42 13.50 13.37 13.40 0.3M
2025-02-24 13.29 13.45 13.26 13.35 0.1M
2025-02-21 13.56 13.56 13.23 13.32 0.3M
2025-02-20 13.32 13.55 13.32 13.45 0.2M
2025-02-19 13.35 13.46 13.30 13.39 0.3M
2025-02-18 13.51 13.57 13.38 13.42 0.1M
2025-02-14 13.79 13.82 13.56 13.57 0.1M
2025-02-13 13.63 13.78 13.58 13.75 0.1M
2025-02-12 13.46 13.67 13.46 13.64 0.1M
2025-02-11 13.46 13.68 13.41 13.67 0.1M
2025-02-10 13.49 13.53 13.35 13.47 0.1M
2025-02-07 13.53 13.53 13.30 13.49 0.3M
2025-02-06 13.58 13.58 13.43 13.53 0.2M
2025-02-05 13.51 13.60 13.45 13.54 0.1M
2025-02-04 13.20 13.43 13.14 13.40 0.1M
2025-02-03 13.07 13.33 12.97 13.28 0.2M
2025-01-31 13.33 13.48 13.28 13.40 0.2M
2025-01-30 13.50 13.51 13.28 13.40 0.2M
2025-01-29 13.42 13.50 13.23 13.32 0.1M
2025-01-28 13.44 13.73 13.40 13.48 0.2M
2025-01-27 13.35 13.75 13.35 13.52 0.2M
2025-01-24 13.41 13.45 13.25 13.39 0.3M
2025-01-23 13.32 13.49 13.28 13.49 0.1M
2025-01-22 13.51 13.51 13.27 13.36 0.2M
2025-01-21 13.47 13.63 13.47 13.58 0.1M
2025-01-17 13.62 13.74 13.38 13.41 0.2M
2025-01-16 13.29 13.62 13.28 13.58 0.2M
2025-01-15 13.59 13.64 13.28 13.32 0.2M
2025-01-14 13.28 13.35 13.12 13.32 0.2M
2025-01-13 13.19 13.27 13.05 13.25 0.3M
2025-01-10 13.26 13.31 13.07 13.27 0.2M
2025-01-08 13.58 13.66 13.51 13.53 0.1M
2025-01-07 13.81 13.86 13.47 13.67 0.2M
2025-01-06 14.01 14.09 13.78 13.79 0.2M
2025-01-03 14.03 14.22 14.03 14.20 0.1M
2025-01-02 14.18 14.25 13.90 14.03 0.2M