|
Closing price on 3/3/2021
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
49.50 |
| Volume |
8,600 |
| Split-adjusted Price |
38.59 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
-0.10 / -0.20%
|
49.90
|
50.00
|
49.50
|
49.90
|
49.78
|
38.59
|
8,600
|
|
|
3/2/2021
|
+1.30 / +2.67%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
38.67
|
6,200
|
|
|
3/1/2021
|
+1.50 / +3.09%
|
51.00
|
51.00
|
48.50
|
50.00
|
48.75
|
38.67
|
15,700
|
|
|
2/26/2021
|
+2.70 / +5.50%
|
48.00
|
51.80
|
47.50
|
51.80
|
48.49
|
40.06
|
8,800
|
|
|
2/25/2021
|
+0.20 / +0.41%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.13
|
37.89
|
300
|
|
|
2/24/2021
|
-1.10 / -2.22%
|
50.40
|
50.40
|
48.40
|
48.40
|
48.84
|
37.43
|
1,900
|
|
|
2/23/2021
|
+0.90 / +1.85%
|
48.60
|
49.70
|
48.60
|
49.50
|
49.48
|
38.28
|
900
|
|
|
2/22/2021
|
+1.20 / +2.49%
|
50.80
|
50.80
|
48.20
|
49.30
|
48.58
|
38.12
|
6,200
|
|
|
2/19/2021
|
-2.10 / -4.19%
|
48.00
|
49.00
|
47.50
|
48.00
|
48.12
|
37.12
|
9,800
|
|
|
2/18/2021
|
+2.70 / +5.71%
|
49.90
|
51.90
|
49.90
|
50.00
|
50.11
|
38.67
|
1,500
|
|
|
2/17/2021
|
+0.20 / +0.42%
|
47.40
|
47.50
|
47.20
|
47.50
|
47.27
|
36.73
|
9,000
|
|
|
2/9/2021
|
+0.30 / +0.64%
|
47.30
|
47.40
|
47.00
|
47.40
|
47.28
|
36.66
|
3,600
|
|
|
2/8/2021
|
+0.20 / +0.43%
|
47.90
|
47.90
|
46.90
|
47.20
|
47.05
|
36.50
|
6,200
|
|
|
2/5/2021
|
-0.10 / -0.21%
|
47.20
|
47.20
|
47.00
|
47.00
|
47.00
|
36.35
|
5,500
|
|
|
2/4/2021
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.11
|
36.35
|
11,800
|
|
|
2/3/2021
|
+0.70 / +1.51%
|
47.40
|
47.40
|
46.30
|
47.20
|
47.03
|
36.50
|
400
|
|
|
2/2/2021
|
+0.90 / +1.96%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.47
|
36.27
|
1,800
|
|
|
2/1/2021
|
-1.00 / -2.13%
|
46.20
|
46.20
|
45.90
|
45.90
|
46.02
|
35.50
|
7,200
|
|
|
1/29/2021
|
+1.40 / +3.08%
|
48.00
|
48.00
|
45.00
|
46.90
|
46.87
|
36.27
|
16,600
|
|
|
1/28/2021
|
-1.30 / -2.80%
|
46.10
|
46.10
|
44.50
|
45.20
|
45.47
|
34.95
|
23,500
|
|
|
1/27/2021
|
+0.50 / +1.06%
|
47.10
|
47.60
|
46.40
|
47.60
|
46.54
|
36.81
|
12,000
|
|
|
1/26/2021
|
0.00 / 0.00%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.05
|
36.35
|
25,600
|
|
|
1/25/2021
|
+0.40 / +0.84%
|
48.70
|
48.70
|
45.80
|
48.00
|
46.97
|
37.12
|
21,500
|
|
|
1/22/2021
|
0.00 / 0.00%
|
47.40
|
47.90
|
47.40
|
47.40
|
47.61
|
36.66
|
700
|
|
|
1/21/2021
|
+0.90 / +1.91%
|
48.30
|
48.30
|
47.10
|
47.90
|
47.44
|
37.04
|
1,600
|
|
|
1/20/2021
|
+0.10 / +0.21%
|
47.20
|
48.00
|
46.00
|
47.80
|
47.00
|
36.96
|
31,100
|
|
|
1/19/2021
|
+1.00 / +2.07%
|
49.70
|
49.70
|
47.00
|
49.40
|
47.72
|
38.20
|
1,500
|
|
|
1/18/2021
|
+0.20 / +0.42%
|
48.70
|
50.00
|
47.50
|
47.50
|
48.41
|
36.73
|
7,600
|
|
|
1/15/2021
|
-1.80 / -3.55%
|
47.20
|
50.00
|
47.00
|
48.90
|
47.27
|
37.82
|
12,000
|
|
|
1/14/2021
|
+1.60 / +3.38%
|
53.00
|
53.00
|
48.10
|
49.00
|
50.69
|
37.89
|
2,000
|
|
|