|
Closing price on 12/5/2017
|
|
| Open |
57.50 |
| High |
58.00 |
| Low |
55.00 |
| Volume |
20,197 |
| Split-adjusted Price |
30.34 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-2.00 / -3.51%
|
57.50
|
58.00
|
55.00
|
55.00
|
55.39
|
30.34
|
20,197
|
|
|
12/4/2017
|
+1.80 / +3.26%
|
57.00
|
58.00
|
55.50
|
57.00
|
56.31
|
31.45
|
21,800
|
|
|
12/1/2017
|
-3.60 / -6.12%
|
55.00
|
56.80
|
55.00
|
55.20
|
55.20
|
30.45
|
3,409
|
|
|
11/30/2017
|
+1.20 / +2.08%
|
59.90
|
62.90
|
57.10
|
58.80
|
60.11
|
32.44
|
18,630
|
|
|
11/29/2017
|
+5.60 / +10.77%
|
51.80
|
59.00
|
51.80
|
57.60
|
56.40
|
31.78
|
54,620
|
|
|
11/28/2017
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
28.69
|
104,300
|
|
|
11/27/2017
|
+0.50 / +0.95%
|
53.40
|
53.40
|
51.70
|
53.00
|
52.48
|
29.24
|
390
|
|
|
11/24/2017
|
-0.50 / -0.93%
|
54.00
|
54.00
|
51.60
|
53.00
|
52.46
|
29.24
|
4,730
|
|
|
11/23/2017
|
+0.50 / +0.94%
|
53.70
|
53.80
|
52.60
|
53.50
|
53.29
|
29.52
|
17,900
|
|
|
11/22/2017
|
+1.30 / +2.51%
|
52.10
|
53.00
|
51.80
|
53.00
|
52.06
|
29.24
|
4,810
|
|
|
11/21/2017
|
+0.30 / +0.58%
|
51.80
|
52.40
|
51.50
|
51.70
|
51.75
|
28.52
|
25,400
|
|
|
11/20/2017
|
-0.20 / -0.39%
|
51.40
|
51.50
|
51.40
|
51.40
|
51.43
|
28.36
|
6,340
|
|
|
11/17/2017
|
-0.70 / -1.35%
|
52.30
|
52.30
|
51.10
|
51.20
|
51.56
|
28.25
|
3,100
|
|
|
11/16/2017
|
-0.10 / -0.19%
|
51.20
|
51.90
|
51.10
|
51.90
|
51.31
|
28.63
|
14,711
|
|
|
11/15/2017
|
+0.50 / +0.97%
|
51.50
|
52.10
|
51.10
|
52.00
|
51.35
|
28.69
|
5,770
|
|
|
11/14/2017
|
+0.40 / +0.78%
|
51.20
|
51.50
|
51.20
|
51.50
|
51.47
|
28.41
|
2,200
|
|
|
11/13/2017
|
0.00 / 0.00%
|
52.30
|
52.30
|
51.10
|
51.10
|
51.15
|
28.19
|
3,400
|
|
|
11/10/2017
|
+0.80 / +1.57%
|
51.10
|
51.80
|
51.00
|
51.80
|
51.08
|
28.58
|
26,700
|
|
|
11/9/2017
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
28.14
|
2,600
|
|
|
11/8/2017
|
+1.00 / +1.96%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.05
|
28.69
|
1,110
|
|
|
11/7/2017
|
0.00 / 0.00%
|
52.60
|
52.60
|
50.10
|
51.00
|
50.90
|
28.14
|
19,310
|
|
|
11/6/2017
|
-0.60 / -1.16%
|
53.90
|
53.90
|
51.00
|
51.00
|
51.43
|
28.14
|
700
|
|
|
11/3/2017
|
-0.30 / -0.58%
|
51.60
|
53.40
|
51.20
|
51.30
|
51.58
|
28.30
|
2,500
|
|
|
11/2/2017
|
-0.50 / -0.96%
|
51.60
|
51.70
|
51.60
|
51.60
|
51.63
|
28.47
|
6,400
|
|
|
11/1/2017
|
-0.70 / -1.33%
|
52.90
|
52.90
|
52.10
|
52.10
|
52.15
|
28.74
|
2,300
|
|
|
10/31/2017
|
+0.30 / +0.57%
|
53.00
|
53.00
|
52.00
|
52.80
|
52.37
|
29.13
|
2,700
|
|
|
10/30/2017
|
+0.70 / +1.35%
|
53.50
|
53.50
|
51.90
|
52.50
|
52.17
|
28.96
|
19,540
|
|
|
10/27/2017
|
-0.20 / -0.38%
|
52.80
|
53.50
|
52.70
|
52.80
|
52.75
|
28.58
|
7,100
|
|
|
10/26/2017
|
-0.90 / -1.67%
|
52.50
|
53.90
|
52.20
|
53.00
|
52.79
|
28.69
|
1,400
|
|
|
10/25/2017
|
+1.80 / +3.45%
|
53.00
|
53.90
|
52.00
|
53.90
|
52.48
|
29.17
|
5,000
|
|
|