|
Closing price on 1/5/2022
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
408,200 |
| Split-adjusted Price |
18.00 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.60
|
18.00
|
18.00
|
18.00
|
408,200
|
|
|
1/4/2022
|
+0.20 / +1.10%
|
18.00
|
19.20
|
17.80
|
18.30
|
18.37
|
18.30
|
288,700
|
|
|
12/31/2021
|
+0.40 / +2.26%
|
18.40
|
19.20
|
17.60
|
18.10
|
18.25
|
18.10
|
514,600
|
|
|
12/30/2021
|
+1.60 / +9.94%
|
16.40
|
17.70
|
16.20
|
17.70
|
17.34
|
17.70
|
898,400
|
|
|
12/29/2021
|
+0.70 / +4.55%
|
15.50
|
16.20
|
15.20
|
16.10
|
15.77
|
16.10
|
179,100
|
|
|
12/28/2021
|
+0.30 / +1.99%
|
15.10
|
15.70
|
15.10
|
15.40
|
15.34
|
15.40
|
210,700
|
|
|
12/27/2021
|
+0.20 / +1.34%
|
15.40
|
15.40
|
14.90
|
15.10
|
15.07
|
15.10
|
87,500
|
|
|
12/24/2021
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.20
|
14.90
|
14.83
|
14.90
|
111,400
|
|
|
12/23/2021
|
-0.80 / -5.16%
|
15.50
|
15.90
|
14.70
|
14.70
|
14.93
|
14.70
|
227,800
|
|
|
12/22/2021
|
-0.50 / -3.13%
|
16.20
|
16.50
|
15.40
|
15.50
|
15.73
|
15.50
|
212,500
|
|
|
12/21/2021
|
-0.70 / -4.19%
|
16.70
|
16.80
|
16.00
|
16.00
|
16.20
|
16.00
|
125,100
|
|
|
12/20/2021
|
+0.30 / +1.83%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.68
|
16.70
|
270,000
|
|
|
12/17/2021
|
+0.30 / +1.86%
|
15.90
|
16.80
|
15.50
|
16.40
|
16.04
|
16.40
|
259,200
|
|
|
12/16/2021
|
-0.50 / -3.01%
|
16.90
|
17.20
|
16.00
|
16.10
|
16.41
|
16.10
|
150,800
|
|
|
12/15/2021
|
+1.50 / +9.93%
|
15.20
|
16.60
|
15.20
|
16.60
|
16.47
|
16.60
|
359,700
|
|
|
12/14/2021
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.07
|
15.10
|
152,500
|
|
|
12/13/2021
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
15.00
|
142,300
|
|
|
12/10/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.93
|
14.80
|
116,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.69
|
14.80
|
68,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.40
|
14.80
|
14.63
|
14.80
|
136,900
|
|
|
12/7/2021
|
+0.40 / +2.78%
|
13.90
|
14.90
|
13.60
|
14.80
|
14.33
|
14.80
|
196,500
|
|
|
12/6/2021
|
-1.60 / -10.00%
|
15.50
|
16.00
|
14.40
|
14.40
|
14.92
|
14.40
|
215,200
|
|
|
12/3/2021
|
-0.70 / -4.19%
|
16.70
|
16.80
|
15.70
|
16.00
|
16.23
|
16.00
|
256,400
|
|
|
12/2/2021
|
+0.20 / +1.21%
|
16.80
|
17.30
|
16.60
|
16.70
|
16.92
|
16.70
|
278,900
|
|
|
12/1/2021
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.20
|
16.50
|
16.40
|
16.50
|
220,500
|
|
|
11/30/2021
|
-0.20 / -1.21%
|
16.50
|
16.90
|
16.10
|
16.30
|
16.56
|
16.30
|
299,400
|
|
|
11/29/2021
|
-0.10 / -0.60%
|
16.10
|
16.80
|
15.60
|
16.50
|
16.18
|
16.50
|
216,600
|
|
|
11/26/2021
|
-0.60 / -3.49%
|
17.20
|
17.20
|
16.50
|
16.60
|
16.81
|
16.60
|
228,900
|
|
|
11/25/2021
|
+0.50 / +2.99%
|
17.00
|
17.80
|
16.40
|
17.20
|
16.97
|
17.20
|
412,600
|
|
|
11/24/2021
|
+0.60 / +3.73%
|
16.20
|
17.30
|
16.20
|
16.70
|
16.89
|
16.70
|
289,800
|
|
|