Whitestone Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 20 |
| 2022-03-25 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 20 |
| 2022-03-23 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 10 |
| 2022-03-21 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 20 |
| 2022-03-17 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 25 |
| 2022-03-15 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 25 |
| 2022-03-11 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 25 |
| 2022-03-10 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 15 |
| 2022-03-09 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 10 |
| 2022-03-04 | 11.150 | 11.150 | 11.150 | 11.150 | 11.150 | 50 |
| 2022-02-21 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 125 |
| 2022-02-15 | 11.500 | 11.500 | 11.010 | 11.010 | 11.010 | 1,005 |
| 2022-02-11 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 90 |
| 2022-02-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 2,312 |
| 2022-02-08 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 38 |
| 2022-02-01 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 25 |
| 2022-01-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 100 |
| 2022-01-12 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 70 |
| 2022-01-06 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 1 |
| 2022-01-04 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 20 |
| 2022-01-03 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 10 |
| 2021-12-30 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 100 |
| 2021-12-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 250 |
| 2021-12-20 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 7 |
| 2021-12-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 2 |
| 2021-12-10 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 2 |
| 2021-12-08 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 121 |
| 2021-12-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 10 |
| 2021-11-25 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1 |
| 2021-11-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 3 |
| 2021-11-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2021-11-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2 |
| 2021-11-08 | 0.474 | 0.474 | 0.474 | 0.474 | 47.400 | 10 |
| 2021-11-05 | 0.474 | 0.474 | 0.474 | 0.474 | 47.400 | 0 |
| 2021-11-03 | 0.300 | 0.300 | 0.300 | 0.300 | 30.000 | 7 |
| 2021-11-01 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 0 |
| 2021-10-29 | 0.474 | 0.474 | 0.474 | 0.474 | 47.400 | 1 |
| 2021-10-27 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 104 |
| 2021-10-26 | 0.300 | 0.300 | 0.300 | 0.300 | 30.000 | 20 |
| 2021-10-25 | 0.300 | 0.300 | 0.280 | 0.280 | 28.000 | 144 |
| 2021-10-19 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 10 |
← NewerPage 12 of 12 · 701 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.