Closing price on 1/25/2017
|
|
Open |
3.90 |
High |
3.90 |
Low |
3.80 |
Volume |
93,100 |
Split-adjusted Price |
3.80 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
93,100
|
|
1/24/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.92
|
3.80
|
102,500
|
|
1/23/2017
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
4.00
|
3.80
|
105,200
|
|
1/20/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
89,000
|
|
1/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
160,000
|
|
1/18/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
31,700
|
|
1/17/2017
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.00
|
3.90
|
98,900
|
|
1/16/2017
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
77,500
|
|
1/13/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
50,100
|
|
1/12/2017
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.19
|
4.10
|
78,300
|
|
1/11/2017
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
15,100
|
|
1/10/2017
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
89,200
|
|
1/9/2017
|
+0.10 / +2.27%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.37
|
4.50
|
72,100
|
|
1/6/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
48,000
|
|
1/5/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
391,600
|
|
1/4/2017
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.33
|
4.50
|
55,600
|
|
1/3/2017
|
+0.10 / +2.33%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.21
|
4.40
|
106,600
|
|
12/30/2016
|
-0.10 / -2.27%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
75,400
|
|
12/29/2016
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.04
|
4.40
|
124,700
|
|
12/28/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.28
|
4.30
|
28,300
|
|
12/27/2016
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.23
|
4.30
|
84,500
|
|
12/26/2016
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
3.91
|
4.20
|
145,000
|
|
12/23/2016
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
114,000
|
|
12/22/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
4.01
|
3.90
|
88,500
|
|
12/21/2016
|
-0.20 / -4.88%
|
4.00
|
4.30
|
3.90
|
3.90
|
4.05
|
3.90
|
120,700
|
|
12/20/2016
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.04
|
4.10
|
102,900
|
|
12/19/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.20
|
4.10
|
88,100
|
|
12/16/2016
|
+0.30 / +7.89%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
4.10
|
46,600
|
|
12/15/2016
|
-0.10 / -2.56%
|
3.80
|
4.10
|
3.80
|
3.80
|
4.00
|
3.80
|
2,514,917
|
|
12/14/2016
|
-0.30 / -7.14%
|
4.40
|
4.40
|
3.80
|
3.90
|
4.02
|
3.90
|
755,500
|
|
|