Closing price on 10/26/2016
|
|
Open |
4.60 |
High |
4.70 |
Low |
4.50 |
Volume |
206,200 |
Split-adjusted Price |
4.50 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
206,200
|
|
10/25/2016
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.68
|
4.60
|
168,000
|
|
10/24/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.65
|
4.80
|
154,100
|
|
10/21/2016
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
146,700
|
|
10/20/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.81
|
4.80
|
129,400
|
|
10/19/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
4.90
|
185,400
|
|
10/18/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.77
|
4.90
|
83,100
|
|
10/17/2016
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
48,800
|
|
10/14/2016
|
+0.10 / +2.04%
|
4.90
|
5.20
|
4.70
|
5.00
|
4.97
|
5.00
|
2,574,000
|
|
10/13/2016
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.76
|
4.90
|
145,500
|
|
10/12/2016
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.66
|
4.80
|
190,600
|
|
10/11/2016
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.70
|
4.60
|
261,700
|
|
10/10/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
11,600
|
|
10/7/2016
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.67
|
4.70
|
98,000
|
|
10/6/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.59
|
4.60
|
98,100
|
|
10/5/2016
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
4.60
|
104,200
|
|
10/4/2016
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
425,700
|
|
10/3/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.67
|
4.70
|
52,000
|
|
9/30/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.75
|
4.70
|
33,700
|
|
9/29/2016
|
+0.20 / +4.35%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.72
|
4.80
|
34,700
|
|
9/28/2016
|
-0.30 / -6.12%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.71
|
4.60
|
31,500
|
|
9/27/2016
|
+0.30 / +6.52%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.85
|
4.90
|
30,500
|
|
9/26/2016
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.60
|
4.60
|
4.90
|
4.60
|
30,400
|
|
9/23/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
23,800
|
|
9/22/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.09
|
5.00
|
1,010,800
|
|
9/21/2016
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.00
|
5.00
|
5.27
|
5.00
|
87,400
|
|
9/20/2016
|
+0.20 / +4.17%
|
5.10
|
5.10
|
4.90
|
5.00
|
4.99
|
5.00
|
74,600
|
|
9/19/2016
|
+0.10 / +2.13%
|
4.70
|
5.00
|
4.50
|
4.80
|
4.78
|
4.80
|
60,200
|
|
9/16/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.63
|
4.70
|
34,400
|
|
9/15/2016
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.53
|
4.70
|
80,100
|
|
|