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
2024-12-31 14.14 14.29 14.07 14.17 0.2M
2024-12-30 14.00 14.21 13.92 14.10 0.2M
2024-12-27 14.12 14.30 14.01 14.01 0.1M
2024-12-26 14.09 14.25 14.09 14.20 0.1M
2024-12-24 14.01 14.16 13.95 14.15 0.1M
2024-12-23 14.28 14.32 13.98 14.02 0.2M
2024-12-20 14.04 14.49 14.02 14.26 0.7M
2024-12-19 14.62 14.68 14.25 14.25 0.3M
2024-12-18 15.22 15.36 14.53 14.54 0.4M
2024-12-17 15.11 15.29 15.04 15.22 0.3M
2024-12-16 14.69 15.19 14.69 15.19 0.5M
2024-12-13 14.40 14.68 14.33 14.64 0.4M
2024-12-12 14.39 14.58 14.39 14.43 0.1M
2024-12-11 14.50 14.53 14.38 14.41 0.2M
2024-12-10 14.30 14.49 14.13 14.38 0.2M
2024-12-09 14.41 14.44 14.29 14.37 0.2M
2024-12-06 14.57 14.57 14.31 14.32 0.2M
2024-12-05 14.49 14.56 14.37 14.56 0.2M
2024-12-04 14.44 14.45 14.29 14.39 0.2M
2024-12-03 14.50 14.50 14.24 14.41 0.2M
2024-12-02 14.75 14.75 14.46 14.53 0.2M
2024-11-29 15.00 15.00 14.71 14.72 0.1M
2024-11-27 14.95 15.01 14.87 14.88 0.2M
2024-11-26 14.79 14.99 14.78 14.84 0.2M
2024-11-25 14.78 14.88 14.76 14.84 0.2M
2024-11-22 14.73 14.76 14.66 14.73 0.2M
2024-11-21 14.46 14.66 14.42 14.66 0.2M
2024-11-20 14.53 14.53 14.28 14.43 0.2M
2024-11-19 14.45 14.61 14.42 14.59 0.2M
2024-11-18 14.19 14.57 14.19 14.45 0.2M
2024-11-15 14.33 14.34 14.14 14.34 0.2M
2024-11-14 14.56 14.60 14.19 14.25 0.2M
2024-11-13 14.74 14.80 14.51 14.56 0.2M
2024-11-12 14.70 14.78 14.54 14.62 0.3M
2024-11-11 14.45 14.68 14.35 14.66 0.3M
2024-11-08 14.37 14.47 14.30 14.44 0.3M
2024-11-07 14.32 14.48 14.22 14.29 0.2M
2024-11-06 14.50 14.65 14.08 14.31 0.5M
2024-11-05 13.91 14.12 13.82 14.10 0.2M
2024-11-04 13.59 14.06 13.59 13.96 0.3M
2024-11-01 13.81 13.82 13.59 13.64 0.3M
2024-10-31 13.95 14.00 13.55 13.78 0.4M
2024-10-30 14.10 14.22 13.90 14.05 0.3M
2024-10-29 14.16 14.25 14.14 14.16 0.1M
2024-10-28 14.26 14.35 14.26 14.28 0.1M
2024-10-25 14.36 14.37 14.17 14.17 0.1M
2024-10-24 14.15 14.32 14.15 14.28 0.2M
2024-10-23 14.01 14.18 13.94 14.18 0.2M
2024-10-22 14.14 14.22 14.04 14.05 0.1M
2024-10-21 14.42 14.43 14.07 14.19 0.3M
2024-10-18 14.40 14.54 14.34 14.49 0.2M
2024-10-17 14.41 14.46 14.27 14.39 0.2M
2024-10-16 14.25 14.50 14.25 14.46 0.3M
2024-10-15 14.06 14.32 14.03 14.24 0.3M
2024-10-14 14.16 14.19 13.95 14.06 0.3M
2024-10-11 14.06 14.24 13.96 14.15 0.4M
2024-10-10 14.30 14.30 13.98 14.04 0.5M
2024-10-09 14.00 14.53 13.98 14.34 0.9M
2024-10-08 13.34 13.47 13.26 13.47 0.2M
2024-10-07 13.22 13.29 13.19 13.29 0.1M
2024-10-04 13.25 13.38 13.13 13.31 0.1M
2024-10-03 13.23 13.29 13.17 13.24 0.2M
2024-10-02 13.32 13.40 13.23 13.32 0.2M
2024-10-01 13.55 13.60 13.31 13.45 0.3M
2024-09-30 13.43 13.53 13.33 13.53 0.4M
2024-09-27 13.36 13.48 13.32 13.44 0.2M
2024-09-26 13.25 13.33 13.19 13.29 0.3M
2024-09-25 13.49 13.49 13.28 13.33 0.2M
2024-09-24 13.51 13.53 13.41 13.46 0.2M
2024-09-23 13.29 13.53 13.29 13.46 0.2M
2024-09-20 13.25 13.37 13.20 13.25 1.5M
2024-09-19 13.31 13.32 13.08 13.30 0.2M
2024-09-18 13.18 13.40 13.10 13.11 0.2M
2024-09-17 13.36 13.38 13.19 13.21 0.2M
2024-09-16 13.50 13.52 13.33 13.36 0.3M
2024-09-13 13.34 13.45 13.31 13.44 0.3M
2024-09-12 12.94 13.28 12.94 13.22 0.3M
2024-09-11 12.88 12.92 12.71 12.89 0.3M
2024-09-10 13.06 13.06 12.78 12.95 0.2M
2024-09-09 12.95 13.05 12.78 12.99 0.3M
2024-09-06 13.17 13.20 12.99 13.08 0.2M
2024-09-05 13.07 13.13 12.98 13.10 0.2M
2024-09-04 13.21 13.25 12.94 13.01 0.4M
2024-09-03 13.29 13.42 13.21 13.21 0.3M
2024-08-30 13.42 13.47 13.33 13.42 0.6M
2024-08-29 13.46 13.46 13.28 13.34 0.3M
2024-08-28 13.58 13.65 13.42 13.44 0.3M
2024-08-27 13.58 13.63 13.50 13.57 0.1M
2024-08-26 13.49 13.67 13.41 13.59 0.3M
2024-08-23 13.29 13.51 13.21 13.40 0.3M
2024-08-22 13.26 13.31 13.14 13.20 0.2M
2024-08-21 13.17 13.31 13.11 13.28 0.3M
2024-08-20 13.25 13.29 13.08 13.16 0.3M
2024-08-19 13.35 13.41 13.26 13.28 0.3M
2024-08-16 13.37 13.42 13.21 13.33 0.4M
2024-08-15 13.40 13.45 13.19 13.39 0.4M
2024-08-14 13.33 13.33 13.17 13.21 0.2M
2024-08-13 13.32 13.36 13.11 13.26 0.2M
2024-08-12 13.16 13.17 12.91 13.15 0.2M
2024-08-09 13.13 13.21 13.03 13.13 0.4M
2024-08-08 13.16 13.31 13.04 13.11 0.2M
2024-08-07 13.41 13.43 13.05 13.06 0.2M
2024-08-06 12.84 13.42 12.84 13.34 0.3M
2024-08-05 13.10 13.20 12.81 12.84 0.3M
2024-08-02 13.57 13.57 13.32 13.40 0.3M
2024-08-01 13.76 14.04 13.55 13.69 0.3M
2024-07-31 14.04 14.05 13.77 13.80 0.3M
2024-07-30 13.75 14.04 13.67 14.04 0.4M
2024-07-29 13.92 13.96 13.66 13.72 0.4M
2024-07-26 14.03 14.07 13.84 13.94 0.6M
2024-07-25 14.10 14.25 13.93 13.93 0.3M
2024-07-24 14.31 14.49 13.95 13.96 0.3M
2024-07-23 14.12 14.37 14.05 14.31 0.3M
2024-07-22 13.98 14.20 13.92 14.15 0.3M
2024-07-19 14.04 14.06 13.85 13.95 0.2M
2024-07-18 13.98 14.16 13.93 13.97 0.7M
2024-07-17 14.05 14.23 14.02 14.07 0.5M
2024-07-16 13.95 14.12 13.94 14.07 0.3M
2024-07-15 13.74 13.89 13.62 13.88 0.4M
2024-07-12 13.80 13.86 13.63 13.68 0.4M
2024-07-11 13.45 13.74 13.44 13.70 0.4M
2024-07-10 13.25 13.32 13.18 13.32 0.3M
2024-07-09 13.21 13.22 13.11 13.22 0.1M
2024-07-08 13.21 13.34 13.19 13.19 0.2M
2024-07-05 13.14 13.27 13.07 13.22 0.2M
2024-07-03 13.16 13.24 13.14 13.21 0.1M
2024-07-02 13.15 13.25 13.15 13.18 0.2M
2024-07-01 13.28 13.28 13.05 13.15 0.3M
2024-06-28 13.02 13.31 12.96 13.31 0.8M
2024-06-27 12.94 12.99 12.85 12.98 0.4M
2024-06-26 13.01 13.04 12.82 12.87 0.3M
2024-06-25 13.33 13.33 12.99 13.10 0.2M
2024-06-24 13.30 13.34 13.22 13.30 0.2M
2024-06-21 13.31 13.31 13.13 13.26 0.6M
2024-06-20 13.16 13.34 13.13 13.34 0.3M
2024-06-18 13.49 13.49 13.15 13.16 0.3M
2024-06-17 13.29 13.49 13.25 13.49 0.2M
2024-06-14 13.29 13.38 13.18 13.38 0.4M
2024-06-13 13.17 13.40 13.07 13.37 0.3M
2024-06-12 13.33 13.43 13.06 13.08 0.5M
2024-06-11 13.01 13.13 12.94 13.08 0.3M
2024-06-10 13.04 13.10 12.92 13.05 0.3M
2024-06-07 13.31 13.38 13.08 13.15 0.4M
2024-06-06 13.04 13.44 13.02 13.42 0.4M
2024-06-05 13.29 13.29 13.07 13.08 0.4M
2024-06-04 13.13 13.24 13.06 13.22 0.5M
2024-06-03 13.12 13.13 13.00 13.10 0.3M
2024-05-31 12.98 13.05 12.92 13.04 0.6M
2024-05-30 12.97 13.00 12.87 12.96 0.3M
2024-05-29 12.83 12.99 12.78 12.84 0.8M
2024-05-28 12.80 12.99 12.72 12.98 0.4M
2024-05-24 12.70 12.78 12.48 12.75 0.4M
2024-05-23 12.69 12.69 12.51 12.60 0.6M
2024-05-22 12.59 12.70 12.59 12.69 0.5M
2024-05-21 12.45 12.68 12.44 12.66 0.5M
2024-05-20 12.40 12.50 12.40 12.44 0.2M
2024-05-17 12.49 12.49 12.39 12.41 0.2M
2024-05-16 12.52 12.55 12.44 12.46 0.3M
2024-05-15 12.64 12.64 12.42 12.46 0.3M
2024-05-14 12.61 12.64 12.43 12.53 0.2M
2024-05-13 12.52 12.52 12.37 12.47 0.3M
2024-05-10 12.35 12.48 12.30 12.46 0.2M
2024-05-09 12.27 12.34 12.20 12.34 0.2M
2024-05-08 12.15 12.30 12.15 12.25 0.7M
2024-05-07 11.84 12.31 11.84 12.25 0.4M
2024-05-06 11.68 11.82 11.66 11.77 0.2M
2024-05-03 11.90 11.91 11.37 11.58 0.4M
2024-05-02 11.81 11.81 11.55 11.78 0.4M
2024-05-01 11.48 11.76 11.43 11.60 0.4M
2024-04-30 11.42 11.61 11.38 11.50 0.2M
2024-04-29 11.40 11.49 11.38 11.48 0.2M
2024-04-26 11.41 11.47 11.33 11.37 0.2M
2024-04-25 11.27 11.41 11.23 11.38 0.3M
2024-04-24 11.45 11.47 11.31 11.38 0.2M
2024-04-23 11.37 11.55 11.33 11.50 0.2M
2024-04-22 11.24 11.36 11.19 11.33 0.2M
2024-04-19 10.96 11.24 10.96 11.22 0.2M
2024-04-18 10.84 11.02 10.80 10.94 0.3M
2024-04-17 10.87 10.94 10.79 10.81 0.2M
2024-04-16 10.94 10.94 10.80 10.86 0.2M
2024-04-15 11.00 11.07 10.77 10.96 0.3M
2024-04-12 11.05 11.12 10.87 10.96 0.2M
2024-04-11 11.19 11.24 11.06 11.12 0.4M
2024-04-10 11.48 11.50 11.06 11.14 0.5M
2024-04-09 11.78 11.84 11.62 11.74 0.3M
2024-04-08 11.57 11.81 11.55 11.76 0.2M
2024-04-05 11.61 11.68 11.51 11.51 0.2M
2024-04-04 11.83 11.89 11.62 11.65 0.2M
2024-04-03 11.79 11.81 11.65 11.75 0.3M
2024-04-02 12.13 12.13 11.76 11.78 0.5M
2024-04-01 12.56 12.56 12.18 12.22 0.3M
2024-03-28 12.27 12.55 12.27 12.55 0.4M
2024-03-27 12.10 12.27 11.97 12.23 0.4M
2024-03-26 12.08 12.12 11.96 12.00 0.3M
2024-03-25 12.13 12.23 11.99 12.05 0.2M
2024-03-22 12.48 12.48 12.09 12.11 0.3M
2024-03-21 12.45 12.56 12.40 12.43 0.3M
2024-03-20 12.03 12.44 12.01 12.39 0.2M
2024-03-19 11.91 12.11 11.91 12.10 0.2M
2024-03-18 11.96 12.06 11.92 11.92 0.3M
2024-03-15 12.03 12.15 11.82 11.93 0.6M
2024-03-14 12.41 12.41 12.02 12.09 0.3M
2024-03-13 12.19 12.39 12.15 12.37 0.3M
2024-03-12 12.05 12.29 11.97 12.25 0.3M
2024-03-11 12.11 12.18 12.02 12.10 0.2M
2024-03-08 12.22 12.39 11.99 12.17 0.3M
2024-03-07 12.23 12.35 11.90 12.05 0.5M
2024-03-06 12.20 12.31 12.00 12.08 0.3M
2024-03-05 12.45 12.48 12.20 12.20 0.3M
2024-03-04 12.19 12.47 12.19 12.31 0.2M
2024-03-01 12.26 12.28 12.16 12.22 0.3M
2024-02-29 12.35 12.38 12.21 12.32 0.3M
2024-02-28 12.16 12.32 12.16 12.21 0.2M
2024-02-27 12.29 12.40 12.27 12.27 0.3M
2024-02-26 12.23 12.28 12.16 12.22 0.3M
2024-02-23 12.40 12.42 12.23 12.30 0.3M
2024-02-22 12.36 12.46 12.30 12.42 0.3M
2024-02-21 12.38 12.48 12.33 12.41 0.2M
2024-02-20 12.32 12.40 12.20 12.37 0.3M
2024-02-16 12.51 12.60 12.38 12.46 0.3M
2024-02-15 12.56 12.71 12.49 12.63 0.3M
2024-02-14 12.57 12.58 12.38 12.43 0.2M
2024-02-13 12.45 12.61 12.20 12.50 0.3M
2024-02-12 12.76 12.85 12.68 12.76 0.3M
2024-02-09 12.59 12.72 12.45 12.70 0.3M
2024-02-08 12.70 12.78 12.53 12.65 0.4M
2024-02-07 12.87 12.87 12.69 12.70 0.4M
2024-02-06 12.88 12.93 12.81 12.84 0.3M
2024-02-05 13.00 13.12 12.82 12.97 0.5M
2024-02-02 13.00 13.07 12.92 13.00 0.8M
2024-02-01 12.97 13.10 12.82 13.08 0.6M
2024-01-31 13.00 13.09 12.83 12.92 0.8M
2024-01-30 12.88 13.02 12.81 13.00 0.3M
2024-01-29 12.80 12.80 12.66 12.75 0.2M
2024-01-26 12.84 12.88 12.73 12.79 0.2M
2024-01-25 12.76 12.81 12.64 12.76 0.2M
2024-01-24 12.79 12.84 12.51 12.55 0.2M
2024-01-23 12.79 12.84 12.61 12.68 0.2M
2024-01-22 12.77 12.88 12.67 12.74 0.3M
2024-01-19 12.60 12.73 12.44 12.69 0.4M
2024-01-18 12.37 12.54 12.26 12.52 0.4M
2024-01-17 12.10 12.36 12.10 12.34 0.4M
2024-01-16 12.32 12.35 12.12 12.30 0.6M
2024-01-12 12.14 12.22 11.95 12.07 0.3M
2024-01-11 11.63 12.00 11.57 11.99 1.6M
2024-01-10 11.65 11.72 11.56 11.58 0.3M
2024-01-09 11.73 11.76 11.65 11.66 0.2M
2024-01-08 11.69 11.90 11.67 11.89 0.1M
2024-01-05 11.70 11.88 11.62 11.67 0.2M
2024-01-04 11.99 12.01 11.82 11.82 0.2M
2024-01-03 12.05 12.05 11.91 11.95 0.2M
2024-01-02 12.26 12.36 12.14 12.18 0.3M