|
Closing price on 5/16/2022
|
|
| Open |
48.90 |
| High |
49.00 |
| Low |
46.80 |
| Volume |
3,100 |
| Split-adjusted Price |
41.17 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+2.90 / +6.32%
|
48.90
|
49.00
|
46.80
|
48.80
|
47.80
|
41.17
|
3,100
|
|
|
5/13/2022
|
-3.30 / -6.72%
|
50.00
|
52.20
|
45.00
|
45.80
|
45.90
|
38.64
|
26,800
|
|
|
5/12/2022
|
+0.40 / +0.81%
|
50.20
|
50.20
|
48.40
|
49.50
|
49.10
|
41.76
|
700
|
|
|
5/11/2022
|
+0.40 / +0.82%
|
50.70
|
50.70
|
48.80
|
49.00
|
49.10
|
41.34
|
5,300
|
|
|
5/10/2022
|
-0.30 / -0.61%
|
48.80
|
49.00
|
48.10
|
48.70
|
48.60
|
41.08
|
17,200
|
|
|
5/9/2022
|
-0.60 / -1.21%
|
50.80
|
50.80
|
48.80
|
48.80
|
49.00
|
41.17
|
10,100
|
|
|
5/6/2022
|
0.00 / 0.00%
|
51.50
|
51.50
|
49.30
|
50.40
|
49.40
|
42.52
|
15,900
|
|
|
5/5/2022
|
+0.30 / +0.60%
|
50.80
|
50.80
|
50.00
|
50.00
|
50.40
|
42.18
|
200
|
|
|
5/4/2022
|
-0.40 / -0.80%
|
51.70
|
51.70
|
49.50
|
49.60
|
49.70
|
41.84
|
21,100
|
|
|
4/29/2022
|
-0.20 / -0.39%
|
52.10
|
52.10
|
49.20
|
50.70
|
50.00
|
42.77
|
4,500
|
|
|
4/28/2022
|
+0.90 / +1.80%
|
51.80
|
51.80
|
50.00
|
50.90
|
50.90
|
42.94
|
5,500
|
|
|
4/27/2022
|
+1.60 / +3.24%
|
51.50
|
51.50
|
49.70
|
51.00
|
50.00
|
43.02
|
4,900
|
|
|
4/26/2022
|
-0.30 / -0.58%
|
50.00
|
51.10
|
48.10
|
51.10
|
49.40
|
43.11
|
2,700
|
|
|
4/25/2022
|
+0.10 / +0.19%
|
52.60
|
52.60
|
51.00
|
52.00
|
51.40
|
43.87
|
1,200
|
|
|
4/22/2022
|
+0.90 / +1.74%
|
51.70
|
52.60
|
51.70
|
52.60
|
51.90
|
44.37
|
900
|
|
|
4/21/2022
|
-1.80 / -3.40%
|
53.90
|
53.90
|
51.10
|
51.20
|
51.70
|
43.19
|
1,700
|
|
|
4/20/2022
|
-0.60 / -1.12%
|
53.60
|
54.90
|
52.90
|
52.90
|
53.00
|
44.63
|
13,700
|
|
|
4/19/2022
|
0.00 / 0.00%
|
53.20
|
54.50
|
53.00
|
53.00
|
53.50
|
44.71
|
9,600
|
|
|
4/18/2022
|
-0.20 / -0.38%
|
53.20
|
53.80
|
52.90
|
53.00
|
53.00
|
44.71
|
13,300
|
|
|
4/15/2022
|
-0.20 / -0.38%
|
53.50
|
53.50
|
53.10
|
53.10
|
53.20
|
44.79
|
2,500
|
|
|
4/14/2022
|
+0.40 / +0.75%
|
53.10
|
54.30
|
53.10
|
53.50
|
53.30
|
45.13
|
2,100
|
|
|
4/13/2022
|
+0.10 / +0.19%
|
53.00
|
54.80
|
52.90
|
53.10
|
53.10
|
44.79
|
10,000
|
|
|
4/12/2022
|
+0.10 / +0.19%
|
53.40
|
53.50
|
52.90
|
53.00
|
53.00
|
44.71
|
35,700
|
|
|
4/8/2022
|
-0.20 / -0.38%
|
53.50
|
53.50
|
52.80
|
52.80
|
52.90
|
44.54
|
21,100
|
|
|
4/7/2022
|
+0.10 / +0.19%
|
53.30
|
53.50
|
52.80
|
52.80
|
53.00
|
44.54
|
9,100
|
|
|
4/6/2022
|
+0.70 / +1.34%
|
52.50
|
52.90
|
52.30
|
52.80
|
52.70
|
44.54
|
1,900
|
|
|
4/5/2022
|
+0.20 / +0.38%
|
53.00
|
53.00
|
52.00
|
52.80
|
52.10
|
44.54
|
38,800
|
|
|
4/4/2022
|
-0.10 / -0.19%
|
52.90
|
52.90
|
52.10
|
52.90
|
52.60
|
44.63
|
38,700
|
|
|
4/1/2022
|
-1.00 / -1.86%
|
54.00
|
54.00
|
52.80
|
52.90
|
53.00
|
44.63
|
39,300
|
|
|
3/31/2022
|
+3.00 / +5.69%
|
53.00
|
55.90
|
52.70
|
55.70
|
53.90
|
46.99
|
12,500
|
|
|