|
Closing price on 12/5/2019
|
|
| Open |
52.00 |
| High |
52.00 |
| Low |
49.20 |
| Volume |
7,200 |
| Split-adjusted Price |
33.64 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2019
|
-0.40 / -0.78%
|
51.00
|
51.20
|
50.00
|
51.20
|
50.88
|
34.80
|
5,600
|
|
|
11/29/2019
|
-0.60 / -1.15%
|
51.40
|
51.60
|
51.40
|
51.40
|
51.57
|
34.94
|
4,000
|
|
|
11/28/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.10
|
52.00
|
51.44
|
35.34
|
1,400
|
|
|
11/27/2019
|
+1.80 / +3.59%
|
52.00
|
53.90
|
52.00
|
52.00
|
52.36
|
35.34
|
17,600
|
|
|
11/26/2019
|
+1.00 / +2.03%
|
52.20
|
52.20
|
49.00
|
50.20
|
50.06
|
34.12
|
29,900
|
|
|
11/25/2019
|
0.00 / 0.00%
|
54.50
|
54.50
|
48.70
|
49.20
|
49.16
|
33.44
|
3,400
|
|
|
11/22/2019
|
+0.50 / +1.03%
|
48.90
|
55.60
|
48.90
|
48.90
|
49.20
|
33.24
|
9,200
|
|
|
11/21/2019
|
+0.10 / +0.21%
|
48.50
|
48.80
|
48.30
|
48.40
|
48.46
|
32.90
|
6,900
|
|
|
11/20/2019
|
-0.10 / -0.21%
|
48.40
|
48.40
|
48.20
|
48.30
|
48.39
|
32.83
|
7,300
|
|
|
11/19/2019
|
+0.20 / +0.41%
|
48.40
|
48.50
|
48.40
|
48.40
|
48.45
|
32.90
|
2,900
|
|
|
11/18/2019
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.10
|
48.20
|
48.50
|
32.76
|
26,900
|
|
|
11/15/2019
|
0.00 / 0.00%
|
48.80
|
48.90
|
48.50
|
48.50
|
48.58
|
32.97
|
8,200
|
|
|
11/14/2019
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.50
|
48.50
|
48.57
|
32.97
|
1,400
|
|
|
11/13/2019
|
0.00 / 0.00%
|
49.30
|
49.30
|
48.20
|
48.50
|
48.36
|
32.97
|
7,100
|
|
|
11/12/2019
|
+0.80 / +1.68%
|
49.60
|
49.60
|
48.50
|
48.50
|
48.54
|
32.97
|
3,600
|
|
|
11/11/2019
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.60
|
47.70
|
47.92
|
32.42
|
5,200
|
|
|
11/8/2019
|
-0.30 / -0.62%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.03
|
32.63
|
6,100
|
|
|
11/7/2019
|
+0.30 / +0.63%
|
49.80
|
49.80
|
48.10
|
48.30
|
48.50
|
32.83
|
6,500
|
|
|
11/6/2019
|
+0.20 / +0.42%
|
48.00
|
48.50
|
47.80
|
48.00
|
48.03
|
32.63
|
31,000
|
|
|
11/5/2019
|
+0.30 / +0.63%
|
47.50
|
48.00
|
47.50
|
47.80
|
47.86
|
32.49
|
10,800
|
|
|
11/4/2019
|
-0.10 / -0.21%
|
49.70
|
49.70
|
47.50
|
47.50
|
47.61
|
32.29
|
2,900
|
|
|
11/1/2019
|
+0.10 / +0.21%
|
49.00
|
49.00
|
46.50
|
48.30
|
47.60
|
32.83
|
13,500
|
|
|
10/31/2019
|
-0.20 / -0.41%
|
48.70
|
48.70
|
48.00
|
48.20
|
48.25
|
32.76
|
4,500
|
|
|
10/30/2019
|
-0.40 / -0.82%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
32.90
|
200
|
|
|
10/29/2019
|
+0.10 / +0.21%
|
48.70
|
48.80
|
48.60
|
48.80
|
48.70
|
33.17
|
21,000
|
|
|
10/28/2019
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.20
|
48.70
|
48.74
|
33.10
|
41,100
|
|
|
10/25/2019
|
-0.40 / -0.81%
|
49.00
|
49.10
|
48.80
|
48.80
|
48.96
|
33.17
|
8,100
|
|
|