Whitestone (WSR)

WSR
🏛️ Estados Unidos →
12.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 9.54 9.70 9.51 9.64 0.2M
2022-12-29 9.51 9.62 9.47 9.56 0.1M
2022-12-28 9.62 9.69 9.33 9.39 0.2M
2022-12-27 9.61 9.62 9.54 9.59 0.1M
2022-12-23 9.40 9.65 9.40 9.61 0.1M
2022-12-22 9.48 9.49 9.29 9.48 0.2M
2022-12-21 9.40 9.70 9.40 9.53 0.2M
2022-12-20 9.50 9.54 9.33 9.36 0.3M
2022-12-19 9.56 9.66 9.50 9.57 0.2M
2022-12-16 9.50 9.69 9.46 9.52 1.2M
2022-12-15 9.69 9.71 9.53 9.57 0.2M
2022-12-14 9.81 9.93 9.67 9.74 0.2M
2022-12-13 9.86 10.05 9.67 9.87 0.4M
2022-12-12 9.72 9.74 9.49 9.59 0.4M
2022-12-09 9.64 9.82 9.64 9.70 0.1M
2022-12-08 9.74 9.87 9.62 9.64 0.2M
2022-12-07 9.67 9.86 9.59 9.66 0.3M
2022-12-06 9.64 9.74 9.60 9.74 0.3M
2022-12-05 9.70 9.71 9.50 9.56 0.2M
2022-12-02 9.57 9.93 9.57 9.81 0.2M
2022-12-01 9.73 9.92 9.66 9.73 0.2M
2022-11-30 9.54 9.81 9.47 9.73 0.4M
2022-11-29 9.40 9.60 9.36 9.58 0.2M
2022-11-28 9.40 9.60 9.26 9.31 0.2M
2022-11-25 9.38 9.53 9.35 9.41 0.1M
2022-11-23 9.40 9.44 9.21 9.29 0.2M
2022-11-22 9.45 9.51 9.36 9.43 0.2M
2022-11-21 9.36 9.40 9.19 9.38 0.2M
2022-11-18 9.38 9.50 9.30 9.40 0.2M
2022-11-17 9.06 9.19 9.01 9.13 0.2M
2022-11-16 9.20 9.30 9.10 9.14 0.1M
2022-11-15 9.24 9.45 9.21 9.28 0.2M
2022-11-14 9.25 9.37 9.03 9.18 0.2M
2022-11-11 9.38 9.55 9.28 9.35 0.3M
2022-11-10 9.34 9.61 9.27 9.41 0.3M
2022-11-09 9.03 9.25 8.98 9.00 0.2M
2022-11-08 9.21 9.27 9.10 9.17 0.2M
2022-11-07 9.31 9.40 9.01 9.15 0.2M
2022-11-04 8.94 9.30 8.92 9.28 0.2M
2022-11-03 8.91 9.00 8.60 8.82 0.3M
2022-11-02 9.25 9.32 8.93 8.96 0.4M
2022-11-01 9.50 9.52 9.30 9.36 0.3M
2022-10-31 9.45 9.49 9.35 9.41 0.3M
2022-10-28 9.26 9.49 9.16 9.47 0.2M
2022-10-27 9.19 9.31 9.14 9.20 0.2M
2022-10-26 9.12 9.23 8.96 9.11 0.2M
2022-10-25 8.73 9.14 8.67 9.03 0.2M
2022-10-24 8.69 8.73 8.56 8.70 0.2M
2022-10-21 8.53 8.70 8.45 8.63 0.2M
2022-10-20 8.51 8.63 8.43 8.47 0.2M
2022-10-19 8.61 8.65 8.37 8.52 0.2M
2022-10-18 8.75 8.93 8.68 8.78 0.2M
2022-10-17 8.51 8.69 8.51 8.63 0.2M
2022-10-14 8.69 8.73 8.36 8.38 0.2M
2022-10-13 8.23 8.63 8.15 8.60 0.3M
2022-10-12 8.49 8.50 8.33 8.34 0.2M
2022-10-11 8.19 8.49 8.16 8.48 0.4M
2022-10-10 8.35 8.43 8.18 8.22 0.2M
2022-10-07 8.43 8.45 8.25 8.34 0.2M
2022-10-06 8.74 8.74 8.45 8.47 0.2M
2022-10-05 8.89 8.89 8.57 8.73 0.3M
2022-10-04 8.72 8.97 8.72 8.95 0.3M
2022-10-03 8.54 8.83 8.39 8.74 0.4M
2022-09-30 8.52 8.63 8.46 8.46 0.3M
2022-09-29 8.65 8.69 8.20 8.44 0.5M
2022-09-28 8.64 8.84 8.59 8.75 0.2M
2022-09-27 8.60 8.75 8.48 8.60 0.3M
2022-09-26 9.02 9.06 8.51 8.58 0.3M
2022-09-23 9.09 9.18 8.97 9.10 0.3M
2022-09-22 9.34 9.47 9.21 9.25 0.4M
2022-09-21 9.66 9.74 9.39 9.39 0.2M
2022-09-20 9.62 9.68 9.40 9.67 0.3M
2022-09-19 9.75 9.83 9.75 9.79 0.3M
2022-09-16 9.85 9.93 9.75 9.83 0.6M
2022-09-15 9.94 10.07 9.88 9.88 0.2M
2022-09-14 9.93 10.04 9.89 9.98 0.3M
2022-09-13 10.06 10.16 9.91 9.98 0.2M
2022-09-12 10.17 10.26 10.14 10.22 0.2M
2022-09-09 9.85 10.16 9.81 10.15 0.3M
2022-09-08 9.81 9.87 9.60 9.75 0.3M
2022-09-07 9.68 9.85 9.64 9.84 0.2M
2022-09-06 9.96 9.99 9.59 9.75 0.4M
2022-09-02 9.95 10.10 9.88 9.91 0.3M
2022-09-01 9.81 10.05 9.75 9.95 0.4M
2022-08-31 9.91 9.92 9.72 9.84 0.4M
2022-08-30 10.20 10.23 9.84 9.87 0.3M
2022-08-29 10.36 10.38 10.24 10.26 0.2M
2022-08-26 10.55 10.61 10.42 10.42 0.2M
2022-08-25 10.39 10.60 10.39 10.56 0.2M
2022-08-24 10.47 10.56 10.38 10.46 0.1M
2022-08-23 10.37 10.51 10.33 10.41 0.2M
2022-08-22 10.60 10.62 10.40 10.42 0.2M
2022-08-19 10.76 10.80 10.58 10.70 0.3M
2022-08-18 10.94 11.01 10.80 10.81 0.2M
2022-08-17 11.05 11.05 10.76 10.88 0.3M
2022-08-16 11.16 11.26 11.08 11.17 0.2M
2022-08-15 11.17 11.25 10.97 11.12 0.2M
2022-08-12 11.13 11.30 11.13 11.17 0.3M
2022-08-11 10.88 11.11 10.83 11.07 0.3M
2022-08-10 10.72 10.87 10.70 10.83 0.2M
2022-08-09 10.71 10.71 10.53 10.65 0.2M
2022-08-08 10.53 10.84 10.52 10.64 0.4M
2022-08-05 10.40 10.46 10.29 10.44 0.2M
2022-08-04 10.51 10.64 10.40 10.47 0.3M
2022-08-03 10.84 10.96 10.33 10.51 0.5M
2022-08-02 11.14 11.23 10.98 10.98 0.2M
2022-08-01 11.15 11.25 11.01 11.16 0.2M
2022-07-29 11.31 11.35 11.20 11.23 0.2M
2022-07-28 11.09 11.40 11.01 11.36 0.3M
2022-07-27 10.93 11.06 10.93 11.00 0.2M
2022-07-26 10.86 11.06 10.83 10.94 0.2M
2022-07-25 10.80 10.94 10.76 10.83 0.2M
2022-07-22 10.75 10.85 10.62 10.74 0.3M
2022-07-21 10.80 10.88 10.56 10.76 0.2M
2022-07-20 10.90 11.04 10.66 10.90 0.3M
2022-07-19 10.71 10.96 10.67 10.90 0.3M
2022-07-18 10.50 10.59 10.38 10.58 0.2M
2022-07-15 10.44 10.44 10.17 10.38 0.6M
2022-07-14 9.98 10.25 9.84 10.23 0.3M
2022-07-13 10.17 10.26 10.06 10.07 0.2M
2022-07-12 10.12 10.32 10.06 10.26 0.5M
2022-07-11 10.34 10.48 10.14 10.16 0.3M
2022-07-08 10.42 10.52 10.32 10.37 0.2M
2022-07-07 10.58 10.76 10.41 10.45 0.3M
2022-07-06 10.48 10.63 10.15 10.21 0.3M
2022-07-05 10.67 10.67 10.40 10.62 0.3M
2022-07-01 10.65 10.85 10.63 10.83 0.3M
2022-06-30 10.55 10.81 10.48 10.75 0.2M
2022-06-29 10.69 10.69 10.50 10.65 0.2M
2022-06-28 10.96 11.06 10.67 10.68 0.2M
2022-06-27 10.80 10.98 10.73 10.84 0.2M
2022-06-24 10.67 10.87 10.59 10.76 1.0M
2022-06-23 10.54 10.74 10.53 10.62 0.3M
2022-06-22 10.66 10.89 10.50 10.52 0.4M
2022-06-21 10.55 10.98 10.52 10.73 0.4M
2022-06-17 10.68 10.88 10.45 10.55 1.0M
2022-06-16 10.67 10.74 10.52 10.63 0.6M
2022-06-15 10.82 11.13 10.71 10.90 0.4M
2022-06-14 10.58 10.69 10.41 10.65 0.4M
2022-06-13 10.99 11.06 10.47 10.51 0.5M
2022-06-10 11.40 11.42 11.24 11.26 0.2M
2022-06-09 11.72 11.72 11.46 11.48 0.3M
2022-06-08 11.88 11.88 11.58 11.66 0.3M
2022-06-07 11.57 11.96 11.52 11.89 0.2M
2022-06-06 12.13 12.17 11.57 11.60 0.4M
2022-06-03 12.11 12.18 11.99 12.07 0.3M
2022-06-02 12.23 12.28 12.04 12.18 0.3M
2022-06-01 12.19 12.33 12.00 12.21 0.5M
2022-05-31 12.33 12.37 12.18 12.29 1.4M
2022-05-27 12.18 12.44 12.17 12.33 0.3M
2022-05-26 12.14 12.33 12.08 12.10 0.2M
2022-05-25 11.90 12.17 11.76 12.09 0.3M
2022-05-24 11.84 11.95 11.59 11.94 0.5M
2022-05-23 12.20 12.24 11.79 11.83 0.4M
2022-05-20 12.27 12.30 11.78 11.99 1.3M
2022-05-19 12.24 12.39 11.97 12.17 0.6M
2022-05-18 12.55 12.68 12.27 12.35 0.5M
2022-05-17 12.49 12.71 12.36 12.59 0.4M
2022-05-16 12.03 12.43 11.97 12.36 0.4M
2022-05-13 11.70 12.08 11.63 12.01 0.5M
2022-05-12 11.62 11.66 11.34 11.63 0.5M
2022-05-11 11.42 11.75 11.37 11.60 0.8M
2022-05-10 11.72 11.82 11.23 11.30 0.7M
2022-05-09 11.90 11.91 11.57 11.59 0.6M
2022-05-06 11.80 12.10 11.72 12.00 0.4M
2022-05-05 12.53 12.53 11.80 11.94 0.6M
2022-05-04 12.06 12.58 11.95 12.53 0.5M
2022-05-03 12.01 12.17 11.82 12.07 0.3M
2022-05-02 12.21 12.29 11.66 11.92 0.8M
2022-04-29 12.49 12.50 12.13 12.15 0.5M
2022-04-28 12.42 12.65 12.32 12.57 0.3M
2022-04-27 12.60 12.61 12.30 12.32 0.4M
2022-04-26 12.78 12.85 12.50 12.55 0.3M
2022-04-25 13.00 13.07 12.58 12.81 0.4M
2022-04-22 13.23 13.34 13.04 13.06 0.2M
2022-04-21 13.51 13.60 13.26 13.30 0.3M
2022-04-20 13.44 13.66 13.44 13.50 0.2M
2022-04-19 13.14 13.37 13.12 13.32 0.3M
2022-04-18 13.16 13.27 13.03 13.05 0.3M
2022-04-14 13.06 13.32 13.02 13.14 0.4M
2022-04-13 12.89 13.13 12.83 13.02 0.3M
2022-04-12 13.01 13.14 12.83 12.87 0.3M
2022-04-11 12.98 13.23 12.71 12.94 0.3M
2022-04-08 13.25 13.37 13.02 13.05 0.4M
2022-04-07 13.30 13.35 13.07 13.23 0.3M
2022-04-06 12.98 13.43 12.87 13.30 0.4M
2022-04-05 13.16 13.35 12.81 12.85 0.3M
2022-04-04 13.31 13.34 13.10 13.25 0.6M
2022-04-01 13.25 13.33 13.02 13.15 0.4M
2022-03-31 13.29 13.51 13.20 13.25 0.4M
2022-03-30 13.51 13.54 13.18 13.18 0.4M
2022-03-29 13.21 13.55 13.20 13.54 0.5M
2022-03-28 13.07 13.17 12.98 13.15 0.6M
2022-03-25 13.10 13.12 12.98 13.09 0.3M
2022-03-24 13.00 13.11 12.89 13.00 0.2M
2022-03-23 13.15 13.22 12.99 12.99 0.3M
2022-03-22 13.00 13.20 12.97 13.20 0.3M
2022-03-21 13.24 13.34 12.86 12.89 0.3M
2022-03-18 12.81 13.25 12.69 13.25 0.7M
2022-03-17 12.77 12.88 12.73 12.78 0.3M
2022-03-16 12.89 12.99 12.67 12.83 0.4M
2022-03-15 12.81 12.91 12.64 12.80 0.4M
2022-03-14 13.04 13.11 12.72 12.79 0.5M
2022-03-11 13.04 13.18 12.94 12.96 0.3M
2022-03-10 12.99 13.11 12.83 13.00 0.5M
2022-03-09 13.31 13.41 13.01 13.04 0.4M
2022-03-08 13.01 13.39 12.91 13.26 0.5M
2022-03-07 13.29 13.52 12.95 12.97 0.6M
2022-03-04 12.69 13.31 12.64 13.31 1.1M
2022-03-03 12.53 13.00 12.53 12.90 0.9M
2022-03-02 11.93 12.53 11.72 12.43 0.7M
2022-03-01 11.71 11.95 11.52 11.90 0.8M
2022-02-28 11.86 12.03 11.64 11.78 0.6M
2022-02-25 11.80 12.10 11.80 12.04 0.5M
2022-02-24 11.71 11.78 11.39 11.75 0.9M
2022-02-23 12.01 12.30 11.88 11.91 1.0M
2022-02-22 12.00 12.14 11.78 11.98 1.1M
2022-02-18 11.80 12.24 11.80 12.06 2.2M
2022-02-17 11.75 11.88 11.56 11.82 0.7M
2022-02-16 11.38 11.90 11.36 11.83 0.8M
2022-02-15 11.24 11.50 11.21 11.32 0.6M
2022-02-14 10.36 11.42 10.34 11.23 2.0M
2022-02-11 10.10 10.27 10.04 10.25 0.6M
2022-02-10 10.04 10.23 9.98 10.04 0.4M
2022-02-09 10.13 10.21 10.07 10.14 0.3M
2022-02-08 10.06 10.14 9.97 10.05 0.4M
2022-02-07 10.04 10.15 10.03 10.05 0.3M
2022-02-04 10.06 10.14 9.84 10.04 0.4M
2022-02-03 10.20 10.34 10.14 10.14 0.4M
2022-02-02 10.07 10.27 10.07 10.26 0.4M
2022-02-01 10.18 10.24 9.99 10.07 0.4M
2022-01-31 10.06 10.26 9.97 10.21 0.6M
2022-01-28 9.92 10.06 9.74 10.05 0.6M
2022-01-27 10.13 10.29 9.98 9.99 0.7M
2022-01-26 10.59 10.77 10.04 10.09 0.8M
2022-01-25 10.25 10.58 10.10 10.52 1.0M
2022-01-24 10.24 10.39 9.80 10.35 1.8M
2022-01-21 10.18 10.37 10.00 10.31 1.1M
2022-01-20 10.07 10.34 10.02 10.26 1.0M
2022-01-19 10.03 10.24 9.90 10.12 0.7M
2022-01-18 10.18 10.19 10.02 10.06 0.2M
2022-01-14 10.25 10.30 10.12 10.18 0.2M
2022-01-13 10.10 10.40 10.04 10.30 0.4M
2022-01-12 10.06 10.11 9.97 10.03 0.3M
2022-01-11 10.17 10.23 9.96 10.06 0.4M
2022-01-10 10.28 10.36 10.13 10.17 0.4M
2022-01-07 10.36 10.50 10.27 10.27 0.4M
2022-01-06 10.05 10.37 10.04 10.37 0.5M
2022-01-05 10.24 10.33 9.99 10.03 0.4M
2022-01-04 10.19 10.30 10.16 10.21 0.4M
2022-01-03 10.10 10.25 10.02 10.15 0.4M