Whitestone

WSR
🏛️ usa →
12.08
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.61 12.69 12.59 12.69 9.1K
09:31 12.52 12.52 11.83 11.83 6.7K
09:32 11.79 11.82 11.79 11.79 2.7K
09:33 11.78 11.96 11.78 11.96 2.1K
09:34 12.06 12.09 12.06 12.09 2.6K
09:35 12.11 12.16 12.11 12.16 1.4K
09:36 12.10 12.10 11.94 11.94 2.8K
09:37 11.86 11.86 11.86 11.86 0.7K
09:38 11.94 11.94 11.86 11.86 1.1K
09:39 11.85 11.85 11.85 11.85 1.4K
09:40 11.85 11.94 11.85 11.94 0.8K
09:41 11.91 11.92 11.90 11.90 2.2K
09:42 11.86 11.90 11.85 11.85 1.7K
09:43 11.90 12.00 11.90 11.97 1.8K
09:44 11.97 11.97 11.96 11.96 3.9K
09:45 11.96 11.96 11.95 11.95 5.7K
09:46 11.95 11.97 11.95 11.97 13.9K
09:47 11.87 11.87 11.87 11.87 0.8K
09:48 11.87 11.94 11.87 11.89 3.9K
09:49 11.97 11.98 11.97 11.98 3.4K
09:50 11.99 11.99 11.99 11.99 1.1K
09:51 11.99 12.00 11.99 12.00 3.4K
09:54 12.01 12.03 12.01 12.01 4.3K
09:55 11.99 11.99 11.90 11.91 10.2K
09:57 11.97 11.98 11.93 11.93 12.0K
09:58 11.93 11.96 11.93 11.95 1.9K
09:59 11.95 11.95 11.95 11.95 0.8K
10:00 11.95 11.99 11.95 11.99 2.2K
10:01 11.97 12.00 11.93 12.00 3.4K
10:02 11.94 11.97 11.94 11.97 0.9K
10:04 11.98 12.01 11.98 12.01 2.8K
10:05 11.98 11.99 11.98 11.99 0.5K
10:06 11.99 11.99 11.99 11.99 0.8K
10:07 11.99 11.99 11.93 11.93 4.8K
10:09 11.90 11.91 11.88 11.88 2.3K
10:10 11.93 11.98 11.92 11.98 19.2K
10:11 11.98 11.98 11.98 11.98 1.5K
10:12 11.99 12.05 11.99 12.02 3.6K
10:13 12.01 12.01 12.01 12.01 1.1K
10:14 12.00 12.00 12.00 12.00 1.7K
10:15 12.01 12.01 12.01 12.01 1.7K
10:16 12.05 12.08 12.05 12.08 2.1K
10:17 12.11 12.11 12.11 12.11 0.5K
10:18 12.11 12.11 12.11 12.11 0.6K
10:19 12.11 12.15 12.10 12.10 7.4K
10:21 12.00 12.00 11.95 11.98 3.4K
10:23 11.98 11.98 11.98 11.98 1.0K
10:24 11.98 11.98 11.98 11.98 0.6K
10:25 11.98 12.01 11.98 12.01 0.6K
10:26 12.00 12.01 11.99 12.01 2.4K
10:27 12.01 12.03 12.01 12.03 1.7K
10:28 12.04 12.05 12.04 12.05 1.3K
10:30 12.05 12.05 12.01 12.01 1.2K
10:32 12.00 12.04 12.00 12.04 2.3K
10:33 12.06 12.06 12.06 12.06 0.9K
10:34 12.06 12.10 12.06 12.10 2.9K
10:35 12.12 12.12 12.12 12.12 4.9K
10:38 12.10 12.10 12.10 12.10 1.0K
10:40 12.12 12.12 12.12 12.12 1.5K
10:41 12.14 12.14 12.14 12.14 0.2K
10:42 12.15 12.15 12.13 12.13 2.3K
10:44 12.16 12.16 12.14 12.14 3.7K
10:45 12.19 12.19 12.19 12.19 0.6K
10:46 12.21 12.21 12.19 12.19 2.0K
10:48 12.20 12.20 12.20 12.20 1.0K
10:51 12.22 12.22 12.22 12.22 1.4K
10:54 12.20 12.22 12.20 12.22 1.5K
10:55 12.24 12.24 12.24 12.24 0.3K
10:57 12.25 12.25 12.16 12.16 5.3K
11:01 12.16 12.16 12.16 12.16 0.9K
11:03 12.19 12.19 12.19 12.19 0.9K
11:04 12.21 12.21 12.21 12.21 0.4K
11:05 12.22 12.22 12.22 12.22 1.6K
11:07 12.22 12.22 12.22 12.22 3.5K
11:08 12.21 12.21 12.21 12.21 1.0K
11:09 12.24 12.24 12.24 12.24 0.6K
11:10 12.20 12.20 12.20 12.20 5.7K
11:11 12.22 12.22 12.20 12.20 1.5K
11:12 12.23 12.26 12.23 12.26 1.8K
11:13 12.26 12.26 12.26 12.26 3.4K
11:19 12.25 12.25 12.25 12.25 3.1K
11:20 12.28 12.28 12.28 12.28 1.5K
11:24 12.27 12.27 12.25 12.25 1.9K
11:28 12.26 12.26 12.26 12.26 0.3K
11:29 12.28 12.28 12.28 12.28 0.1K
11:31 12.26 12.26 12.21 12.21 3.7K
11:32 12.19 12.19 12.19 12.19 0.9K
11:34 12.21 12.21 12.21 12.21 0.6K
11:36 12.21 12.21 12.21 12.21 0.4K
11:38 12.21 12.21 12.21 12.21 0.3K
11:39 12.29 12.29 12.29 12.29 5.5K
11:42 12.28 12.28 12.28 12.28 0.5K
11:44 12.33 12.33 12.33 12.33 0.2K
11:45 12.28 12.28 12.28 12.28 0.2K
11:46 12.28 12.28 12.28 12.28 0.6K
11:47 12.30 12.30 12.30 12.30 0.3K
11:48 12.29 12.35 12.26 12.35 5.4K
11:49 12.35 12.35 12.34 12.35 1.6K
11:50 12.34 12.34 12.34 12.34 5.5K
11:51 12.33 12.34 12.33 12.33 2.2K
11:52 12.35 12.37 12.34 12.37 3.5K
11:53 12.36 12.36 12.33 12.33 2.2K
11:54 12.33 12.36 12.32 12.36 3.4K
11:55 12.35 12.35 12.35 12.35 3.0K
11:56 12.30 12.37 12.30 12.37 4.0K
11:57 12.34 12.34 12.34 12.34 0.4K
11:58 12.30 12.32 12.30 12.32 2.8K
12:00 12.28 12.28 12.28 12.28 1.3K
12:02 12.27 12.28 12.27 12.28 1.0K
12:03 12.26 12.26 12.26 12.26 0.6K
12:05 12.28 12.29 12.28 12.29 2.9K
12:07 12.30 12.30 12.30 12.30 0.5K
12:09 12.33 12.33 12.33 12.33 0.4K
12:10 12.32 12.34 12.31 12.34 4.2K
12:14 12.33 12.33 12.32 12.32 3.8K
12:16 12.32 12.32 12.32 12.32 1.5K
12:19 12.31 12.31 12.31 12.31 2.5K
12:20 12.32 12.32 12.32 12.32 0.4K
12:23 12.32 12.32 12.32 12.32 0.5K
12:24 12.32 12.35 12.32 12.35 2.0K
12:27 12.36 12.36 12.36 12.36 0.6K
12:28 12.35 12.35 12.35 12.35 0.2K
12:29 12.33 12.35 12.33 12.35 0.6K
12:30 12.35 12.35 12.35 12.35 0.6K
12:31 12.36 12.37 12.36 12.37 0.3K
12:32 12.35 12.37 12.35 12.35 0.6K
12:33 12.35 12.35 12.35 12.35 0.3K
12:34 12.40 12.40 12.39 12.39 0.9K
12:38 12.38 12.40 12.38 12.40 0.3K
12:39 12.32 12.32 12.32 12.32 6.0K
12:44 12.33 12.33 12.33 12.33 0.4K
12:45 12.33 12.33 12.33 12.33 0.1K
12:46 12.33 12.35 12.33 12.35 1.6K
12:47 12.35 12.35 12.32 12.32 7.7K
12:49 12.29 12.29 12.29 12.29 5.2K
12:52 12.36 12.36 12.36 12.36 0.3K
12:53 12.34 12.35 12.34 12.35 0.7K
12:56 12.35 12.35 12.35 12.35 0.4K
12:58 12.35 12.35 12.35 12.35 1.7K
12:59 12.37 12.37 12.37 12.37 1.4K
13:03 12.38 12.38 12.38 12.38 1.4K
13:06 12.41 12.41 12.41 12.41 0.2K
13:07 12.42 12.42 12.42 12.42 0.1K
13:08 12.43 12.43 12.43 12.43 0.1K
13:09 12.40 12.40 12.40 12.40 0.3K
13:10 12.42 12.42 12.42 12.42 0.2K
13:11 12.40 12.40 12.40 12.40 5.4K
13:15 12.42 12.42 12.42 12.42 0.9K
13:20 12.43 12.43 12.43 12.43 2.5K
13:24 12.40 12.40 12.39 12.39 0.4K
13:25 12.40 12.40 12.40 12.40 1.3K
13:26 12.40 12.40 12.40 12.40 1.1K
13:27 12.40 12.40 12.39 12.39 3.3K
13:29 12.39 12.39 12.39 12.39 0.1K
13:30 12.39 12.39 12.39 12.39 1.0K
13:33 12.39 12.39 12.39 12.39 0.6K
13:34 12.39 12.39 12.39 12.39 0.2K
13:36 12.37 12.37 12.37 12.37 2.1K
13:39 12.39 12.39 12.39 12.39 1.0K
13:40 12.39 12.39 12.39 12.39 0.7K
13:41 12.36 12.37 12.36 12.37 1.0K
13:42 12.37 12.37 12.37 12.37 0.2K
13:43 12.37 12.38 12.37 12.38 1.5K
13:44 12.38 12.38 12.37 12.37 1.5K
13:45 12.37 12.37 12.37 12.37 0.7K
13:47 12.37 12.37 12.37 12.37 0.9K
13:49 12.39 12.39 12.39 12.39 6.0K
13:52 12.41 12.41 12.41 12.41 0.2K
13:53 12.40 12.40 12.37 12.37 17.5K
13:54 12.36 12.37 12.36 12.37 0.9K
13:56 12.38 12.38 12.35 12.35 3.2K
13:57 12.35 12.38 12.35 12.38 1.3K
13:58 12.36 12.36 12.36 12.36 1.5K
13:59 12.37 12.37 12.37 12.37 0.4K
14:00 12.38 12.38 12.38 12.38 0.8K
14:01 12.41 12.41 12.39 12.39 0.5K
14:04 12.41 12.41 12.41 12.41 0.2K
14:06 12.42 12.42 12.42 12.42 0.2K
14:07 12.40 12.40 12.40 12.40 2.3K
14:09 12.39 12.39 12.39 12.39 1.1K
14:10 12.39 12.39 12.39 12.39 0.9K
14:12 12.39 12.41 12.39 12.41 3.5K
14:16 12.44 12.44 12.44 12.44 0.5K
14:17 12.44 12.44 12.44 12.44 0.2K
14:18 12.47 12.47 12.44 12.44 0.6K
14:20 12.47 12.47 12.47 12.47 0.1K
14:21 12.44 12.44 12.44 12.44 0.7K
14:22 12.44 12.47 12.44 12.47 2.0K
14:23 12.47 12.47 12.47 12.47 0.1K
14:24 12.48 12.48 12.48 12.48 0.3K
14:25 12.48 12.49 12.48 12.49 0.3K
14:26 12.44 12.48 12.44 12.44 0.7K
14:28 12.48 12.48 12.48 12.48 0.3K
14:29 12.48 12.48 12.48 12.48 0.3K
14:31 12.48 12.48 12.48 12.48 0.5K
14:33 12.46 12.49 12.45 12.45 4.4K
14:37 12.47 12.47 12.47 12.47 8.8K
14:43 12.46 12.48 12.46 12.48 0.6K
14:44 12.48 12.48 12.48 12.48 0.3K
14:45 12.48 12.48 12.46 12.46 1.2K
14:46 12.44 12.44 12.44 12.44 3.0K
14:47 12.49 12.50 12.49 12.50 1.0K
14:50 12.50 12.50 12.50 12.50 3.7K
14:52 12.48 12.48 12.48 12.48 3.1K
14:56 12.51 12.51 12.50 12.50 1.6K
14:58 12.52 12.52 12.52 12.52 0.6K
15:00 12.51 12.51 12.51 12.51 1.3K
15:04 12.53 12.53 12.50 12.50 2.6K
15:06 12.52 12.52 12.52 12.52 1.2K
15:09 12.52 12.52 12.52 12.52 0.4K
15:12 12.51 12.52 12.51 12.52 1.7K
15:13 12.53 12.53 12.53 12.53 2.1K
15:15 12.53 12.53 12.53 12.53 0.3K
15:16 12.52 12.52 12.52 12.52 0.7K
15:18 12.55 12.55 12.53 12.53 0.6K
15:19 12.53 12.53 12.53 12.53 0.4K
15:20 12.54 12.54 12.54 12.54 0.1K
15:21 12.54 12.54 12.54 12.54 0.1K
15:22 12.54 12.54 12.54 12.54 0.9K
15:23 12.56 12.56 12.55 12.55 0.8K
15:24 12.53 12.53 12.53 12.53 0.1K
15:25 12.56 12.56 12.56 12.56 0.4K
15:27 12.57 12.57 12.57 12.57 0.6K
15:28 12.57 12.57 12.57 12.57 1.6K
15:33 12.59 12.59 12.59 12.59 0.3K
15:34 12.59 12.59 12.57 12.57 4.7K
15:35 12.57 12.57 12.57 12.57 1.2K
15:38 12.57 12.57 12.57 12.57 0.3K
15:39 12.57 12.57 12.57 12.57 1.0K
15:41 12.57 12.58 12.57 12.58 2.4K
15:44 12.58 12.58 12.58 12.58 0.9K
15:45 12.61 12.61 12.58 12.58 7.7K
15:46 12.57 12.57 12.57 12.57 1.3K
15:47 12.59 12.59 12.58 12.58 1.8K
15:48 12.59 12.59 12.59 12.59 0.5K
15:49 12.56 12.56 12.55 12.55 1.7K
15:50 12.57 12.57 12.56 12.56 3.4K
15:51 12.55 12.55 12.55 12.55 4.1K
15:53 12.53 12.54 12.53 12.54 4.6K
15:54 12.55 12.55 12.55 12.55 2.7K
15:55 12.53 12.55 12.53 12.55 5.6K
15:56 12.56 12.56 12.53 12.53 14.2K
15:57 12.53 12.54 12.53 12.54 4.9K
15:58 12.55 12.55 12.53 12.54 11.4K
15:59 12.54 12.55 12.52 12.54 86.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available