|
Closing price on 8/19/2019
|
|
| Open |
48.20 |
| High |
48.20 |
| Low |
47.50 |
| Volume |
11,900 |
| Split-adjusted Price |
31.28 |
|
|
WSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.30 / -0.62%
|
48.20
|
48.20
|
47.50
|
48.00
|
47.71
|
31.28
|
11,900
|
|
|
8/16/2019
|
-0.60 / -1.24%
|
48.90
|
48.90
|
47.80
|
47.80
|
48.27
|
31.15
|
5,200
|
|
|
8/15/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.00
|
48.40
|
48.41
|
31.54
|
3,200
|
|
|
8/14/2019
|
+0.40 / +0.83%
|
48.50
|
48.70
|
48.00
|
48.40
|
48.21
|
31.54
|
16,300
|
|
|
8/13/2019
|
-0.30 / -0.62%
|
48.70
|
48.70
|
48.00
|
48.00
|
48.27
|
31.28
|
11,300
|
|
|
8/12/2019
|
-0.50 / -1.02%
|
48.80
|
49.30
|
48.00
|
48.30
|
48.23
|
31.48
|
6,300
|
|
|
8/9/2019
|
-0.80 / -1.62%
|
49.80
|
49.80
|
48.30
|
48.50
|
48.84
|
31.61
|
19,700
|
|
|
8/8/2019
|
+0.20 / +0.41%
|
49.90
|
49.90
|
48.00
|
49.30
|
48.48
|
32.13
|
21,000
|
|
|
8/7/2019
|
-0.80 / -1.60%
|
50.00
|
50.00
|
49.10
|
49.10
|
49.32
|
32.00
|
7,800
|
|
|
8/6/2019
|
-0.10 / -0.20%
|
50.10
|
50.80
|
49.10
|
49.90
|
50.13
|
32.52
|
54,800
|
|
|
8/5/2019
|
+1.20 / +2.46%
|
48.80
|
50.90
|
48.00
|
50.00
|
49.62
|
32.58
|
74,500
|
|
|
8/2/2019
|
-0.30 / -0.60%
|
50.90
|
50.90
|
48.70
|
49.50
|
48.81
|
32.26
|
6,000
|
|
|
8/1/2019
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
32.45
|
200
|
|
|
7/31/2019
|
+1.80 / +3.75%
|
49.00
|
49.80
|
48.90
|
49.80
|
49.25
|
32.45
|
9,900
|
|
|
7/30/2019
|
-0.80 / -1.64%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.20
|
31.28
|
13,100
|
|
|
7/29/2019
|
+0.30 / +0.62%
|
49.60
|
49.60
|
48.80
|
48.80
|
48.85
|
31.80
|
2,300
|
|
|
7/26/2019
|
-0.50 / -1.01%
|
49.50
|
49.50
|
48.00
|
49.00
|
48.49
|
31.93
|
9,700
|
|
|
7/25/2019
|
-0.80 / -1.59%
|
50.00
|
50.30
|
49.50
|
49.50
|
50.01
|
32.26
|
47,900
|
|
|
7/24/2019
|
-0.30 / -0.59%
|
50.90
|
50.90
|
50.00
|
50.30
|
50.31
|
32.78
|
11,400
|
|
|
7/23/2019
|
+1.60 / +3.27%
|
52.00
|
52.00
|
49.00
|
50.60
|
50.74
|
32.98
|
51,600
|
|
|
7/22/2019
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.27
|
31.93
|
12,800
|
|
|
7/19/2019
|
-0.40 / -0.82%
|
48.60
|
49.00
|
48.50
|
48.50
|
48.87
|
31.61
|
9,700
|
|
|
7/18/2019
|
+1.40 / +2.95%
|
46.90
|
49.00
|
46.90
|
48.90
|
48.62
|
31.87
|
35,300
|
|
|
7/17/2019
|
+2.50 / +5.56%
|
45.50
|
47.50
|
45.00
|
47.50
|
46.41
|
30.96
|
29,500
|
|
|
7/16/2019
|
0.00 / 0.00%
|
44.90
|
46.90
|
44.50
|
45.00
|
45.30
|
29.33
|
10,900
|
|
|
7/15/2019
|
+1.40 / +3.21%
|
45.00
|
45.00
|
43.60
|
45.00
|
44.31
|
29.33
|
5,000
|
|
|
7/12/2019
|
+0.10 / +0.23%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
28.41
|
1,000
|
|
|
7/11/2019
|
-0.10 / -0.23%
|
43.60
|
43.60
|
42.50
|
43.50
|
42.72
|
28.35
|
9,700
|
|
|
7/10/2019
|
-0.20 / -0.46%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
28.41
|
2,300
|
|
|
7/9/2019
|
+0.20 / +0.46%
|
45.00
|
45.00
|
43.80
|
43.80
|
43.92
|
28.54
|
1,000
|
|
|