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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.13 10.18 10.06 10.13 0.3M
2021-12-30 10.10 10.20 10.05 10.09 0.4M
2021-12-29 9.97 10.07 9.85 10.05 0.3M
2021-12-28 9.96 10.06 9.90 9.97 0.3M
2021-12-27 9.82 9.95 9.72 9.95 0.3M
2021-12-23 9.92 10.01 9.85 9.88 0.3M
2021-12-22 9.77 9.91 9.71 9.91 0.4M
2021-12-21 9.55 9.82 9.53 9.74 0.5M
2021-12-20 9.34 9.46 9.15 9.46 0.5M
2021-12-17 9.38 9.52 9.25 9.50 1.6M
2021-12-16 9.56 9.65 9.34 9.46 0.5M
2021-12-15 9.35 9.50 9.15 9.49 0.7M
2021-12-14 9.30 9.47 9.30 9.36 0.5M
2021-12-13 9.60 9.66 9.31 9.32 0.5M
2021-12-10 9.76 9.83 9.61 9.64 0.5M
2021-12-09 9.86 9.86 9.72 9.73 0.3M
2021-12-08 9.77 10.03 9.77 9.98 0.4M
2021-12-07 9.87 9.94 9.76 9.79 0.4M
2021-12-06 9.54 9.91 9.51 9.80 0.4M
2021-12-03 9.41 9.51 9.35 9.43 0.4M
2021-12-02 9.15 9.46 9.14 9.38 0.4M
2021-12-01 9.43 9.54 9.05 9.06 0.5M
2021-11-30 9.40 9.40 9.25 9.26 0.6M
2021-11-29 9.61 9.69 9.30 9.47 0.5M
2021-11-26 9.55 9.59 9.25 9.46 0.5M
2021-11-24 9.68 9.85 9.62 9.74 0.2M
2021-11-23 9.83 9.91 9.70 9.70 0.4M
2021-11-22 9.65 9.91 9.58 9.76 0.5M
2021-11-19 9.65 9.70 9.51 9.55 0.3M
2021-11-18 9.78 9.84 9.67 9.74 0.3M
2021-11-17 9.84 9.84 9.58 9.79 0.3M
2021-11-16 10.03 10.03 9.78 9.84 0.3M
2021-11-15 9.86 10.04 9.86 10.03 0.3M
2021-11-12 9.91 9.98 9.83 9.86 0.3M
2021-11-11 9.76 9.91 9.69 9.88 0.3M
2021-11-10 9.71 9.88 9.71 9.74 0.3M
2021-11-09 9.56 9.75 9.56 9.70 0.4M
2021-11-08 9.73 9.76 9.54 9.62 0.5M
2021-11-05 9.50 9.78 9.50 9.70 0.4M
2021-11-04 9.40 9.49 9.25 9.42 0.4M
2021-11-03 9.22 9.47 9.22 9.39 0.3M
2021-11-02 9.39 9.42 9.22 9.25 0.4M
2021-11-01 9.17 9.41 9.14 9.37 0.4M
2021-10-29 9.39 9.44 9.16 9.18 0.6M
2021-10-27 9.96 9.96 9.38 9.46 0.7M
2021-10-26 9.94 9.97 9.77 9.77 0.5M
2021-10-25 9.85 9.94 9.75 9.91 0.3M
2021-10-22 9.92 9.97 9.85 9.85 0.3M
2021-10-21 10.01 10.06 9.85 9.94 0.3M
2021-10-20 9.89 10.16 9.87 10.01 0.4M
2021-10-19 10.15 10.19 9.88 9.90 0.4M
2021-10-18 10.13 10.20 10.05 10.14 0.3M
2021-10-15 10.30 10.38 10.20 10.20 0.4M
2021-10-14 10.28 10.32 10.12 10.19 0.3M
2021-10-13 10.14 10.20 10.00 10.18 0.3M
2021-10-12 10.02 10.21 9.97 10.14 0.3M
2021-10-11 9.89 10.03 9.82 10.01 0.2M
2021-10-08 9.94 10.08 9.80 9.84 0.5M
2021-10-07 10.02 10.06 9.90 9.94 0.4M
2021-10-06 9.96 9.99 9.68 9.89 0.5M
2021-10-05 10.02 10.07 9.81 10.05 0.5M
2021-10-04 9.99 10.07 9.91 10.01 0.4M
2021-10-01 9.78 10.10 9.77 10.00 0.5M
2021-09-30 9.94 9.99 9.67 9.78 0.6M
2021-09-29 9.91 9.97 9.77 9.90 0.3M
2021-09-28 9.99 10.07 9.84 9.85 0.4M
2021-09-27 10.00 10.22 9.98 10.01 0.4M
2021-09-24 10.17 10.25 9.96 9.96 0.3M
2021-09-23 10.11 10.26 10.08 10.23 0.5M
2021-09-22 10.01 10.19 10.01 10.09 0.6M
2021-09-21 10.00 10.10 9.93 9.97 0.6M
2021-09-20 9.75 9.99 9.68 9.93 0.8M
2021-09-17 10.00 10.13 9.86 9.86 2.1M
2021-09-16 9.92 9.96 9.76 9.92 0.6M
2021-09-15 9.79 9.93 9.76 9.87 0.8M
2021-09-14 9.86 9.90 9.68 9.78 0.6M
2021-09-13 9.69 9.94 9.45 9.77 0.9M
2021-09-10 9.86 9.90 9.64 9.67 0.8M
2021-09-09 9.85 9.91 9.77 9.80 0.6M
2021-09-08 9.71 9.89 9.68 9.89 0.5M
2021-09-07 9.80 9.93 9.68 9.76 0.4M
2021-09-03 9.83 9.86 9.64 9.82 0.5M
2021-09-02 9.85 9.92 9.76 9.86 0.5M
2021-09-01 9.91 9.99 9.75 9.89 0.4M
2021-08-31 9.75 9.86 9.66 9.81 0.5M
2021-08-30 10.00 10.00 9.66 9.75 0.5M
2021-08-27 9.80 10.04 9.79 10.04 0.7M
2021-08-26 9.78 9.83 9.64 9.70 0.4M
2021-08-25 9.64 9.85 9.52 9.79 0.4M
2021-08-24 9.59 9.65 9.48 9.62 0.3M
2021-08-23 9.65 9.74 9.48 9.55 0.4M
2021-08-20 9.27 9.64 9.24 9.60 0.5M
2021-08-19 9.32 9.42 9.17 9.32 0.4M
2021-08-18 9.44 9.62 9.36 9.46 0.5M
2021-08-17 9.64 9.64 9.25 9.51 0.7M
2021-08-16 9.48 9.74 9.33 9.68 1.0M
2021-08-13 9.25 9.47 9.20 9.42 0.3M
2021-08-12 9.18 9.27 9.12 9.26 0.3M
2021-08-11 9.23 9.28 9.05 9.19 0.5M
2021-08-10 9.29 9.34 9.16 9.24 0.2M
2021-08-09 9.33 9.33 9.08 9.27 0.6M
2021-08-06 9.36 9.49 9.23 9.32 0.3M
2021-08-05 8.99 9.44 8.94 9.39 0.6M
2021-08-04 8.81 8.94 8.65 8.82 0.6M
2021-08-03 8.76 8.83 8.53 8.83 0.5M
2021-08-02 8.93 9.10 8.66 8.69 0.6M
2021-07-30 8.70 8.94 8.68 8.85 1.0M
2021-07-29 8.84 8.92 8.69 8.71 0.4M
2021-07-28 8.71 8.77 8.53 8.66 0.6M
2021-07-27 8.60 8.65 8.45 8.63 0.5M
2021-07-26 8.10 8.65 8.10 8.62 1.1M
2021-07-23 8.08 8.13 7.99 8.10 0.1M
2021-07-22 8.15 8.15 7.97 8.04 0.3M
2021-07-21 8.10 8.24 8.10 8.16 0.2M
2021-07-20 7.73 8.14 7.70 8.01 0.5M
2021-07-19 7.79 7.87 7.56 7.69 0.8M
2021-07-16 8.08 8.10 7.91 7.96 0.4M
2021-07-15 8.00 8.06 7.95 8.01 0.3M
2021-07-14 8.03 8.10 7.93 8.00 0.4M
2021-07-13 8.13 8.14 7.94 7.97 0.5M
2021-07-12 8.07 8.19 8.02 8.16 0.4M
2021-07-09 7.83 8.12 7.81 8.11 0.6M
2021-07-08 7.79 7.90 7.65 7.71 0.5M
2021-07-07 7.95 8.01 7.84 7.91 0.4M
2021-07-06 8.11 8.11 7.76 7.99 0.8M
2021-07-02 8.23 8.33 8.06 8.08 0.3M
2021-07-01 8.25 8.31 8.14 8.23 0.4M
2021-06-30 8.30 8.36 8.25 8.25 0.3M
2021-06-29 8.35 8.44 8.29 8.30 0.3M
2021-06-28 8.40 8.45 8.12 8.33 0.8M
2021-06-25 8.25 8.48 8.21 8.35 0.9M
2021-06-24 8.24 8.29 8.11 8.27 0.4M
2021-06-23 8.27 8.42 8.21 8.21 0.4M
2021-06-22 8.32 8.35 8.21 8.25 0.3M
2021-06-21 8.15 8.47 8.12 8.33 0.9M
2021-06-18 8.37 8.39 8.07 8.08 1.0M
2021-06-17 8.63 8.63 8.27 8.47 0.6M
2021-06-16 8.65 8.77 8.58 8.63 0.4M
2021-06-15 8.65 8.75 8.60 8.67 0.4M
2021-06-14 8.65 8.73 8.46 8.67 0.6M
2021-06-11 8.66 8.70 8.60 8.67 0.4M
2021-06-10 8.79 8.83 8.46 8.59 0.6M
2021-06-09 8.70 8.92 8.70 8.75 0.6M
2021-06-08 8.45 8.72 8.34 8.63 0.9M
2021-06-07 8.32 8.55 8.32 8.39 0.5M
2021-06-04 8.37 8.41 8.26 8.30 0.4M
2021-06-03 8.29 8.48 8.29 8.39 0.6M
2021-06-02 8.41 8.49 8.30 8.31 0.5M
2021-06-01 8.30 8.41 8.27 8.30 0.7M
2021-05-28 8.35 8.40 8.27 8.28 0.4M
2021-05-27 8.46 8.49 8.27 8.28 2.7M
2021-05-26 8.34 8.40 8.25 8.37 0.3M
2021-05-25 8.45 8.54 8.28 8.29 0.4M
2021-05-24 8.50 8.54 8.36 8.42 0.4M
2021-05-21 8.58 8.65 8.41 8.49 0.4M
2021-05-20 8.45 8.53 8.26 8.50 0.5M
2021-05-19 8.55 8.60 8.29 8.49 0.5M
2021-05-18 8.87 8.87 8.65 8.66 0.5M
2021-05-17 8.90 8.94 8.73 8.81 0.2M
2021-05-14 8.87 8.96 8.86 8.92 0.3M
2021-05-13 8.73 8.95 8.63 8.87 0.3M
2021-05-12 9.06 9.07 8.71 8.78 0.4M
2021-05-11 9.13 9.13 8.91 8.98 0.2M
2021-05-10 9.52 9.55 9.15 9.18 0.3M
2021-05-07 9.33 9.53 9.28 9.44 0.2M
2021-05-06 9.46 9.46 9.16 9.40 0.3M
2021-05-05 9.80 9.89 9.26 9.38 0.4M
2021-05-04 9.94 10.04 9.87 9.92 0.1M
2021-05-03 9.77 10.04 9.75 9.96 0.3M
2021-04-30 9.79 9.86 9.75 9.77 0.2M
2021-04-29 9.78 9.97 9.78 9.87 0.1M
2021-04-28 9.79 9.89 9.75 9.78 0.1M
2021-04-27 9.80 9.89 9.74 9.79 0.1M
2021-04-26 9.79 9.90 9.75 9.80 0.2M
2021-04-23 9.69 9.85 9.65 9.76 0.1M
2021-04-22 9.71 9.85 9.60 9.70 0.2M
2021-04-21 9.56 9.77 9.55 9.76 0.2M
2021-04-20 9.68 9.75 9.52 9.60 0.1M
2021-04-19 9.76 9.79 9.54 9.69 0.3M
2021-04-16 9.85 9.89 9.73 9.75 0.3M
2021-04-15 9.66 9.78 9.61 9.78 0.1M
2021-04-14 9.68 9.80 9.55 9.59 0.1M
2021-04-13 9.60 9.72 9.51 9.62 0.2M
2021-04-12 9.56 9.71 9.51 9.67 0.2M
2021-04-09 9.64 9.64 9.51 9.53 0.1M
2021-04-08 9.62 9.67 9.50 9.63 0.2M
2021-04-07 9.61 9.70 9.54 9.62 0.2M
2021-04-06 9.62 9.73 9.56 9.61 0.3M
2021-04-05 9.74 9.76 9.47 9.66 0.3M
2021-04-01 9.68 9.70 9.46 9.70 0.2M
2021-03-31 9.66 9.82 9.46 9.70 0.5M
2021-03-30 9.38 9.72 9.35 9.63 0.2M
2021-03-29 9.51 9.61 9.33 9.35 0.2M
2021-03-26 9.51 9.59 9.41 9.52 0.2M
2021-03-25 9.13 9.45 8.81 9.41 0.4M
2021-03-24 9.28 9.64 9.17 9.18 0.2M
2021-03-23 9.48 9.61 9.25 9.29 0.3M
2021-03-22 9.72 9.89 9.44 9.50 0.2M
2021-03-19 10.07 10.07 9.75 9.77 0.5M
2021-03-18 10.08 10.20 9.92 10.00 0.2M
2021-03-17 10.01 10.13 9.88 10.03 0.2M
2021-03-16 10.29 10.29 10.01 10.04 0.2M
2021-03-15 10.32 10.43 10.20 10.34 0.3M
2021-03-12 10.21 10.39 10.14 10.37 0.2M
2021-03-11 10.12 10.25 10.01 10.20 0.2M
2021-03-10 9.82 10.16 9.76 10.10 0.2M
2021-03-09 10.09 10.14 9.77 9.80 0.3M
2021-03-08 9.63 10.09 9.55 10.07 0.4M
2021-03-05 9.68 9.68 9.34 9.64 0.2M
2021-03-04 9.74 9.87 9.32 9.53 0.3M
2021-03-03 9.30 9.70 9.30 9.67 0.2M
2021-03-02 9.37 9.37 9.18 9.24 0.2M
2021-03-01 9.48 9.61 9.38 9.43 0.2M
2021-02-26 9.43 9.65 9.34 9.35 0.3M
2021-02-25 9.90 9.91 9.34 9.43 0.3M
2021-02-24 9.59 10.00 9.59 9.89 0.3M
2021-02-23 9.26 9.68 9.26 9.59 0.3M
2021-02-22 8.92 9.30 8.92 9.26 0.2M
2021-02-19 8.83 9.01 8.83 8.92 0.1M
2021-02-18 8.84 8.92 8.75 8.83 0.2M
2021-02-17 8.90 8.99 8.79 8.84 0.2M
2021-02-16 8.90 9.02 8.72 8.96 0.2M
2021-02-12 8.93 9.06 8.78 8.85 0.2M
2021-02-11 8.78 9.09 8.74 8.94 0.4M
2021-02-10 8.57 8.83 8.57 8.77 0.3M
2021-02-09 8.45 8.59 8.39 8.54 0.2M
2021-02-08 8.28 8.44 8.21 8.42 0.2M
2021-02-05 8.35 8.39 8.12 8.27 0.2M
2021-02-04 8.09 8.34 8.09 8.31 0.2M
2021-02-03 8.07 8.15 7.97 8.14 0.1M
2021-02-02 8.04 8.20 7.88 8.13 0.2M
2021-02-01 7.85 8.00 7.73 7.98 0.2M
2021-01-29 8.03 8.12 7.76 7.80 0.3M
2021-01-28 8.03 8.20 8.03 8.09 0.3M
2021-01-27 8.12 8.23 7.98 8.01 0.3M
2021-01-26 8.48 8.50 8.22 8.29 0.3M
2021-01-25 8.47 8.53 8.27 8.39 0.2M
2021-01-22 8.22 8.48 8.12 8.48 0.2M
2021-01-21 8.35 8.48 8.02 8.30 0.3M
2021-01-20 8.38 8.52 8.35 8.41 0.2M
2021-01-19 8.55 8.56 8.31 8.39 0.2M
2021-01-15 8.41 8.49 8.32 8.44 0.2M
2021-01-14 8.24 8.63 8.19 8.51 0.4M
2021-01-13 8.17 8.26 8.05 8.17 0.1M
2021-01-12 7.98 8.16 7.93 8.15 0.2M
2021-01-11 7.93 8.05 7.85 7.95 0.2M
2021-01-08 8.07 8.09 7.88 8.04 0.2M
2021-01-07 8.14 8.24 7.98 8.04 0.2M
2021-01-06 7.80 8.33 7.80 8.18 0.4M
2021-01-05 7.60 7.92 7.60 7.71 0.5M
2021-01-04 8.00 8.08 7.59 7.60 0.4M