Closing price on 7/28/2017
|
|
Open |
54.00 |
High |
54.00 |
Low |
51.50 |
Volume |
24,810 |
Split-adjusted Price |
28.96 |
|
|
WSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2017
|
+0.20 / +0.38%
|
54.00
|
54.00
|
51.50
|
53.50
|
53.02
|
28.96
|
24,810
|
|
7/27/2017
|
-0.70 / -1.30%
|
54.40
|
54.40
|
53.30
|
53.30
|
53.51
|
28.85
|
12,531
|
|
7/26/2017
|
-0.50 / -0.92%
|
54.20
|
54.20
|
53.60
|
54.00
|
53.87
|
29.23
|
7,712
|
|
7/25/2017
|
+0.20 / +0.37%
|
54.80
|
54.80
|
52.60
|
54.50
|
53.98
|
29.50
|
370
|
|
7/24/2017
|
+0.40 / +0.74%
|
54.00
|
55.00
|
53.10
|
54.30
|
53.41
|
29.39
|
19,100
|
|
7/21/2017
|
-0.60 / -1.09%
|
55.00
|
55.00
|
53.30
|
54.30
|
53.93
|
29.39
|
7,885
|
|
7/20/2017
|
-0.90 / -1.61%
|
56.50
|
56.50
|
53.20
|
54.90
|
53.89
|
29.72
|
21,700
|
|
7/19/2017
|
-0.50 / -0.89%
|
56.50
|
56.50
|
55.60
|
55.80
|
55.92
|
30.20
|
14,400
|
|
7/18/2017
|
+0.60 / +1.08%
|
56.90
|
56.90
|
55.60
|
56.30
|
56.15
|
30.47
|
17,150
|
|
7/17/2017
|
+2.20 / +4.11%
|
55.00
|
56.70
|
54.50
|
55.70
|
55.63
|
30.15
|
39,900
|
|
7/14/2017
|
-1.00 / -1.80%
|
55.10
|
55.10
|
53.10
|
54.50
|
53.47
|
29.50
|
6,800
|
|
7/13/2017
|
+1.50 / +2.78%
|
54.40
|
55.50
|
54.00
|
55.50
|
54.51
|
30.04
|
7,200
|
|
7/12/2017
|
+1.00 / +1.89%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.66
|
29.23
|
6,900
|
|
7/11/2017
|
+0.50 / +0.95%
|
52.70
|
53.00
|
52.50
|
53.00
|
52.87
|
28.69
|
5,500
|
|
7/10/2017
|
-1.50 / -2.78%
|
53.00
|
54.50
|
52.50
|
52.50
|
53.32
|
28.42
|
5,700
|
|
7/7/2017
|
-0.50 / -0.93%
|
54.00
|
54.90
|
53.50
|
53.50
|
54.05
|
28.96
|
5,220
|
|
7/6/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.20
|
29.23
|
6,480
|
|
7/5/2017
|
0.00 / 0.00%
|
54.80
|
54.90
|
54.00
|
54.00
|
54.27
|
29.23
|
10,600
|
|
7/4/2017
|
-1.50 / -2.70%
|
56.00
|
56.00
|
54.00
|
54.00
|
54.74
|
29.23
|
4,200
|
|
7/3/2017
|
+2.10 / +3.93%
|
54.00
|
55.80
|
54.00
|
55.50
|
54.92
|
30.04
|
20,500
|
|
6/30/2017
|
+3.40 / +6.44%
|
53.40
|
56.50
|
53.00
|
56.20
|
53.43
|
30.42
|
18,300
|
|
6/29/2017
|
+0.30 / +0.57%
|
53.00
|
53.50
|
52.70
|
52.80
|
52.90
|
28.58
|
4,670
|
|
6/28/2017
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.40
|
52.50
|
52.46
|
28.42
|
609,900
|
|
6/27/2017
|
+0.10 / +0.19%
|
52.40
|
52.50
|
52.40
|
52.50
|
52.42
|
28.42
|
21,100
|
|
6/26/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.40
|
52.40
|
52.41
|
28.36
|
13,600
|
|
6/23/2017
|
+0.10 / +0.19%
|
53.00
|
53.00
|
52.40
|
52.90
|
52.44
|
28.63
|
20,800
|
|
6/22/2017
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.40
|
52.80
|
52.44
|
28.58
|
29,800
|
|
6/21/2017
|
+0.30 / +0.57%
|
53.00
|
53.00
|
52.20
|
52.80
|
52.41
|
28.58
|
20,140
|
|
6/20/2017
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.20
|
52.50
|
52.42
|
28.42
|
19,200
|
|
6/19/2017
|
+0.20 / +0.38%
|
52.00
|
53.00
|
52.00
|
52.50
|
52.21
|
28.42
|
7,450
|
|
|