Closing price on 2/23/2022
|
|
Open |
13.80 |
High |
14.00 |
Low |
12.60 |
Volume |
67,900 |
Split-adjusted Price |
14.00 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2022
|
+0.10 / +0.72%
|
13.80
|
14.00
|
12.60
|
14.00
|
13.81
|
14.00
|
67,900
|
|
2/22/2022
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.70
|
13.90
|
13.91
|
13.90
|
54,400
|
|
2/21/2022
|
+0.40 / +2.90%
|
13.80
|
14.40
|
13.80
|
14.20
|
14.15
|
14.20
|
129,200
|
|
2/18/2022
|
+0.40 / +2.99%
|
13.40
|
14.00
|
13.20
|
13.80
|
13.69
|
13.80
|
108,800
|
|
2/17/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.40
|
13.19
|
13.40
|
66,800
|
|
2/16/2022
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.47
|
13.40
|
52,700
|
|
2/15/2022
|
0.00 / 0.00%
|
13.00
|
13.60
|
12.20
|
13.50
|
13.18
|
13.50
|
39,600
|
|
2/14/2022
|
0.00 / 0.00%
|
13.30
|
14.20
|
12.20
|
13.50
|
13.55
|
13.50
|
141,800
|
|
2/11/2022
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.56
|
13.50
|
58,600
|
|
2/10/2022
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.25
|
13.30
|
54,900
|
|
2/9/2022
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.31
|
13.30
|
34,400
|
|
2/8/2022
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.60
|
13.20
|
13.07
|
13.20
|
11,700
|
|
2/7/2022
|
+0.50 / +3.91%
|
12.80
|
13.70
|
12.80
|
13.30
|
13.26
|
13.30
|
96,700
|
|
1/28/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.63
|
12.80
|
41,500
|
|
1/27/2022
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.00
|
12.80
|
12.42
|
12.80
|
24,000
|
|
1/26/2022
|
-0.20 / -1.59%
|
13.00
|
13.00
|
11.80
|
12.40
|
12.38
|
12.40
|
74,000
|
|
1/25/2022
|
0.00 / 0.00%
|
12.60
|
12.90
|
11.40
|
12.60
|
12.11
|
12.60
|
78,100
|
|
1/24/2022
|
-1.30 / -9.35%
|
12.70
|
13.40
|
12.60
|
12.60
|
12.70
|
12.60
|
158,700
|
|
1/21/2022
|
+0.70 / +5.30%
|
13.20
|
14.50
|
13.00
|
13.90
|
13.83
|
13.90
|
154,500
|
|
1/20/2022
|
+0.70 / +5.60%
|
12.60
|
13.30
|
12.00
|
13.20
|
12.81
|
13.20
|
123,600
|
|
1/19/2022
|
-0.30 / -2.34%
|
11.80
|
14.00
|
11.60
|
12.50
|
12.40
|
12.50
|
256,300
|
|
1/18/2022
|
-1.40 / -9.86%
|
12.90
|
13.40
|
12.80
|
12.80
|
12.83
|
12.80
|
81,700
|
|
1/17/2022
|
-1.50 / -9.55%
|
15.80
|
15.80
|
14.20
|
14.20
|
14.53
|
14.20
|
242,900
|
|
1/14/2022
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.10
|
15.70
|
15.36
|
15.70
|
92,200
|
|
1/13/2022
|
-1.20 / -7.23%
|
16.80
|
16.90
|
15.40
|
15.40
|
15.98
|
15.40
|
255,500
|
|
1/12/2022
|
+0.30 / +1.84%
|
16.30
|
17.00
|
15.90
|
16.60
|
16.32
|
16.60
|
307,700
|
|
1/11/2022
|
-1.10 / -6.32%
|
17.40
|
17.50
|
16.30
|
16.30
|
16.83
|
16.30
|
268,700
|
|
1/10/2022
|
-0.50 / -2.79%
|
18.20
|
18.30
|
17.40
|
17.40
|
17.75
|
17.40
|
267,300
|
|
1/7/2022
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.10
|
17.90
|
17.38
|
17.90
|
425,100
|
|
1/6/2022
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.63
|
17.60
|
315,000
|
|
|