|
Closing price on 1/14/2020
|
|
| Open |
39.70 |
| High |
44.30 |
| Low |
39.70 |
| Volume |
25,100 |
| Split-adjusted Price |
29.91 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
+4.40 / +11.11%
|
39.70
|
44.30
|
39.70
|
44.00
|
40.12
|
29.91
|
25,100
|
|
|
1/13/2020
|
-1.70 / -4.12%
|
40.00
|
41.00
|
39.20
|
39.60
|
39.78
|
26.92
|
25,800
|
|
|
1/10/2020
|
-3.20 / -7.39%
|
43.20
|
43.20
|
39.10
|
40.10
|
41.29
|
27.26
|
54,000
|
|
|
1/9/2020
|
-1.70 / -3.78%
|
46.00
|
46.00
|
43.30
|
43.30
|
44.16
|
29.43
|
37,700
|
|
|
1/8/2020
|
-1.50 / -3.23%
|
47.50
|
47.50
|
45.00
|
45.00
|
45.33
|
30.59
|
8,700
|
|
|
1/7/2020
|
-1.00 / -2.11%
|
49.50
|
49.50
|
45.00
|
46.50
|
45.34
|
31.61
|
43,600
|
|
|
1/6/2020
|
-1.60 / -3.26%
|
48.50
|
48.50
|
46.50
|
47.50
|
47.71
|
32.29
|
53,000
|
|
|
1/3/2020
|
-0.10 / -0.20%
|
49.10
|
49.10
|
49.00
|
49.00
|
49.07
|
33.31
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
49.00
|
49.20
|
49.00
|
49.10
|
49.08
|
33.37
|
14,900
|
|
|
12/31/2019
|
+0.40 / +0.82%
|
48.60
|
49.10
|
48.60
|
49.10
|
49.07
|
33.37
|
9,200
|
|
|
12/30/2019
|
-0.70 / -1.42%
|
50.00
|
50.00
|
48.70
|
48.70
|
48.97
|
33.10
|
12,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
49.40
|
50.10
|
49.00
|
50.00
|
49.43
|
33.98
|
12,100
|
|
|
12/26/2019
|
-1.00 / -1.96%
|
50.00
|
50.20
|
50.00
|
50.00
|
50.07
|
33.98
|
9,100
|
|
|
12/25/2019
|
+2.20 / +4.51%
|
50.00
|
51.00
|
48.60
|
51.00
|
49.26
|
34.66
|
17,900
|
|
|
12/24/2019
|
0.00 / 0.00%
|
51.00
|
51.00
|
48.10
|
48.80
|
48.77
|
33.17
|
43,300
|
|
|
12/23/2019
|
-0.30 / -0.61%
|
49.10
|
49.10
|
48.30
|
48.80
|
48.81
|
33.17
|
15,200
|
|
|
12/20/2019
|
-0.30 / -0.61%
|
49.60
|
49.60
|
48.90
|
48.90
|
49.10
|
33.24
|
6,900
|
|
|
12/19/2019
|
-0.60 / -1.20%
|
49.10
|
49.20
|
48.40
|
49.20
|
48.87
|
33.44
|
8,800
|
|
|
12/18/2019
|
+0.40 / +0.81%
|
50.00
|
50.00
|
49.80
|
49.80
|
49.86
|
33.85
|
44,100
|
|
|
12/17/2019
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.40
|
49.40
|
49.45
|
33.58
|
2,700
|
|
|
12/16/2019
|
-0.10 / -0.20%
|
50.90
|
50.90
|
49.40
|
49.40
|
50.07
|
33.58
|
22,600
|
|
|
12/13/2019
|
+1.10 / +2.23%
|
50.90
|
50.90
|
49.20
|
50.50
|
49.47
|
34.32
|
5,900
|
|
|
12/12/2019
|
+0.40 / +0.82%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
33.58
|
42,500
|
|
|
12/11/2019
|
-0.60 / -1.21%
|
49.20
|
49.90
|
49.00
|
49.00
|
49.43
|
33.31
|
9,600
|
|
|
12/10/2019
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.50
|
49.60
|
49.75
|
33.71
|
2,400
|
|
|
12/9/2019
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.63
|
33.64
|
6,400
|
|
|
12/6/2019
|
+0.50 / +1.01%
|
50.10
|
50.10
|
49.50
|
50.00
|
49.95
|
33.98
|
41,500
|
|
|
12/5/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
49.20
|
49.50
|
49.59
|
33.64
|
7,200
|
|
|
12/4/2019
|
-0.50 / -1.00%
|
49.90
|
49.90
|
49.00
|
49.50
|
49.38
|
33.64
|
7,200
|
|
|
12/3/2019
|
-1.20 / -2.34%
|
49.70
|
50.70
|
49.70
|
50.00
|
49.95
|
33.98
|
5,700
|
|
|