|
Closing price on 5/27/2021
|
|
| Open |
49.60 |
| High |
49.90 |
| Low |
48.00 |
| Volume |
1,400 |
| Split-adjusted Price |
39.32 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
0.00 / 0.00%
|
49.60
|
49.90
|
48.00
|
48.00
|
48.50
|
39.32
|
1,400
|
|
|
5/26/2021
|
-0.10 / -0.21%
|
49.50
|
49.50
|
47.80
|
48.00
|
48.00
|
39.32
|
11,300
|
|
|
5/25/2021
|
-0.10 / -0.21%
|
48.90
|
48.90
|
48.00
|
48.10
|
48.10
|
39.41
|
10,800
|
|
|
5/24/2021
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
39.49
|
1,200
|
|
|
5/21/2021
|
+0.90 / +1.89%
|
49.50
|
49.50
|
47.40
|
48.50
|
48.20
|
39.73
|
700
|
|
|
5/20/2021
|
+0.40 / +0.84%
|
48.60
|
49.90
|
47.40
|
47.90
|
47.60
|
39.24
|
5,300
|
|
|
5/19/2021
|
+0.40 / +0.83%
|
47.80
|
48.40
|
47.10
|
48.40
|
47.51
|
39.65
|
1,700
|
|
|
5/18/2021
|
-0.30 / -0.62%
|
48.20
|
48.20
|
48.00
|
48.00
|
48.02
|
39.32
|
19,100
|
|
|
5/17/2021
|
+0.10 / +0.21%
|
49.90
|
49.90
|
48.10
|
48.30
|
48.34
|
39.57
|
2,600
|
|
|
5/14/2021
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.10
|
48.10
|
48.21
|
39.41
|
18,100
|
|
|
5/13/2021
|
+1.30 / +2.69%
|
51.70
|
51.70
|
48.00
|
49.70
|
48.22
|
40.72
|
5,700
|
|
|
5/12/2021
|
-1.10 / -2.24%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.45
|
39.41
|
4,200
|
|
|
5/11/2021
|
-0.10 / -0.20%
|
53.90
|
56.00
|
48.80
|
49.40
|
49.19
|
40.47
|
47,700
|
|
|
5/10/2021
|
-0.90 / -1.79%
|
51.70
|
51.70
|
49.00
|
49.50
|
49.53
|
40.55
|
16,900
|
|
|
5/7/2021
|
-0.50 / -0.99%
|
51.80
|
51.80
|
50.00
|
50.00
|
50.36
|
40.96
|
6,500
|
|
|
5/6/2021
|
-0.20 / -0.38%
|
52.80
|
52.80
|
52.20
|
52.20
|
52.50
|
41.14
|
4,000
|
|
|
5/5/2021
|
-0.40 / -0.76%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.43
|
40.98
|
8,800
|
|
|
5/4/2021
|
-0.70 / -1.31%
|
52.20
|
52.80
|
52.10
|
52.60
|
52.45
|
41.45
|
6,700
|
|
|
4/29/2021
|
+4.70 / +9.00%
|
56.80
|
60.00
|
51.80
|
56.90
|
53.32
|
44.84
|
17,600
|
|
|
4/28/2021
|
+1.40 / +2.72%
|
52.00
|
58.00
|
51.70
|
52.90
|
52.24
|
41.69
|
14,900
|
|
|
4/27/2021
|
-0.20 / -0.39%
|
51.60
|
51.60
|
51.40
|
51.40
|
51.52
|
40.51
|
12,000
|
|
|
4/26/2021
|
-0.20 / -0.39%
|
52.50
|
52.50
|
51.50
|
51.50
|
51.61
|
40.58
|
1,900
|
|
|
4/23/2021
|
+1.70 / +3.27%
|
51.70
|
53.70
|
51.50
|
53.70
|
51.73
|
42.32
|
1,800
|
|
|
4/22/2021
|
-0.10 / -0.19%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.01
|
40.98
|
10,800
|
|
|
4/20/2021
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.06
|
41.37
|
3,000
|
|
|
4/19/2021
|
+0.90 / +1.74%
|
52.40
|
52.50
|
52.30
|
52.50
|
52.47
|
41.37
|
5,100
|
|
|
4/16/2021
|
-0.40 / -0.77%
|
51.70
|
52.70
|
51.50
|
51.50
|
51.56
|
40.58
|
6,400
|
|
|
4/15/2021
|
+0.60 / +1.16%
|
52.00
|
52.80
|
51.70
|
52.40
|
51.94
|
41.29
|
4,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
52.80
|
52.80
|
51.60
|
51.70
|
51.78
|
40.74
|
1,300
|
|
|
4/13/2021
|
-0.50 / -0.96%
|
52.10
|
52.10
|
51.00
|
51.50
|
51.70
|
40.58
|
16,600
|
|
|