Whitestone Group Historical Data - ROCK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Whitestone Group (ROCK)
Whitestone Group (ROCK) Historical

Whitestone Group (ROCK)

13.00

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	2.36220472441	12.7	13	12.7	292	12.82504288	DE
4	0.5	4	12.5	13	12.5	186	12.67230769	DE
12	2.6	25	10.4	13	10.4	323	12.14084612	DE
26	2.6	25	10.4	13	10.1	275	11.70484303	DE
52	3	30	10	13	9.5	731	11.1372981	DE
156	12.72	4542.85714286	0.28	16.2	0.28	689	8.35599045	DE
260	12.72	4542.85714286	0.28	16.2	0.28	689	8.35599045	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	13	0	0.00	13	13	13	0
1713976200	13	0	0.00	13	13	13	0
1713889800	13	0.3	2.36	13	13	13	243
1713803400	12.7	0.1	0.79	12.7	12.7	12.7	340
1713544200	12.6	0	0.00	12.6	12.6	12.6	0
1713457800	12.6	0	0.00	12.6	12.6	12.6	0
1713371400	12.6	0	0.00	12.6	12.6	12.6	0
1713285000	12.6	0	0.00	12.6	12.6	12.6	0
1713198600	12.6	0	0.00	12.6	12.6	12.6	0
1712939400	12.6	0	0.00	12.6	12.6	12.6	20
1712853000	12.6	0	0.00	12.6	12.6	12.6	170
1712766600	12.6	0	0.00	12.6	12.6	12.6	0
1712680200	12.6	0	0.00	12.6	12.6	12.6	0
1712593800	12.6	0	0.00	12.6	12.6	12.6	0
1712334600	12.6	0	0.00	12.6	12.6	12.6	75
1712248200	12.6	0.1	0.80	12.6	12.6	12.6	80
1712161800	12.5	0	0.00	12.5	12.5	12.5	0
1712075400	12.5	0	0.00	12.5	12.5	12.5	372
1711647000	12.5	0	0.00	12.5	12.5	12.5	0
1711560600	12.5	0	0.00	12.5	12.5	12.5	0
1711474200	12.5	0	0.00	12.5	12.5	12.5	423
1711387800	12.5	0	0.00	12.5	12.5	12.5	1107
1711128600	12.5	0	0.00	12.5	12.5	12.5	0
1711042200	12.5	0	0.00	12.5	12.5	12.5	80
1710955800	12.5	0	0.00	12.5	12.5	12.5	0
1710869400	12.5	0	0.00	12.5	12.5	12.5	255
1710783000	12.5	0	0.00	12.5	12.5	12.5	325
1710523800	12.5	0	0.00	12.5	12.5	12.5	0
1710437400	12.5	0.2	1.63	12.5	12.5	12.5	300
1710351000	12.3	0.3	2.50	12.2	12.3	12.2	256
1710264600	12	0.8	7.14	11.7	12	11.7	767
1710178200	11.2	-0.3	-2.61	11.2	11.2	11.2	1
1709919000	11.5	0.1	0.88	11.5	11.5	11.5	15
1709832600	11.4	0.2	1.79	11.4	11.4	11.4	265
1709746200	11.2	0	0.00	11.2	11.2	11.2	0
1709659800	11.2	0	0.00	11.2	11.2	11.2	0
1709573400	11.2	0	0.00	11.2	11.2	11.2	0
1709314200	11.2	0	0.00	11.2	11.2	11.2	0
1709227800	11.2	0	0.00	11.2	11.2	11.2	0
1709141400	11.2	-0.3	-2.61	11.2	11.2	11.2	305
1709055000	11.5	0	0.00	11.5	11.5	11.5	0
1708968600	11.5	0	0.00	11.5	11.5	11.5	0
1708709400	11.5	0	0.00	11.5	11.5	11.5	60
1708623000	11.5	0	0.00	11.5	11.5	11.5	0
1708536600	11.5	0	0.00	11.5	11.5	11.5	0
1708450200	11.5	0	0.00	11.5	11.5	11.5	0
1708363800	11.5	0	0.00	11.5	11.5	11.5	0
1708104600	11.5	-1	-8.00	11.5	11.5	11.5	200
1708018200	12.5	0.7	5.93	11.8	12.5	11.8	1135
1707931800	11.8	0.8	7.27	11.5	11.8	11.5	259
1707845400	11	0.6	5.77	11	11	11	1030
1707759000	10.4	0	0.00	10.4	10.4	10.4	0
1707499800	10.4	0	0.00	10.4	10.4	10.4	1
1707413400	10.4	0	0.00	10.4	10.4	10.4	0
1707327000	10.4	0	0.00	10.4	10.4	10.4	0
1707240600	10.4	0	0.00	10.4	10.4	10.4	0
1707154200	10.4	0	0.00	10.4	10.4	10.4	0
1706895000	10.4	0	0.00	10.4	10.4	10.4	0
1706808600	10.4	0	0.00	10.4	10.4	10.4	0
1706722200	10.4	0.3	2.97	10.4	10.4	10.4	25
1706635800	10.1	0	0.00	10.1	10.1	10.1	0
1706549400	10.1	0	0.00	10.1	10.1	10.1	0
1706290200	10.1	0	0.00	10.1	10.1	10.1	6

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions