Closing price on 3/4/2021
|
|
Open |
5.50 |
High |
5.70 |
Low |
5.40 |
Volume |
359,000 |
Split-adjusted Price |
5.70 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2021
|
+0.50 / +9.62%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.63
|
5.70
|
359,000
|
|
3/3/2021
|
+0.40 / +8.33%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.09
|
5.20
|
458,400
|
|
3/2/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
154,600
|
|
3/1/2021
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.69
|
4.80
|
98,800
|
|
2/26/2021
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
82,700
|
|
2/25/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.71
|
4.80
|
25,600
|
|
2/24/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.60
|
4.80
|
4.83
|
4.80
|
135,100
|
|
2/23/2021
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
52,800
|
|
2/22/2021
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.71
|
4.60
|
67,900
|
|
2/19/2021
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
113,900
|
|
2/18/2021
|
0.00 / 0.00%
|
4.90
|
5.10
|
4.80
|
4.90
|
4.94
|
4.90
|
89,700
|
|
2/17/2021
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.77
|
4.90
|
69,300
|
|
2/9/2021
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.53
|
4.60
|
65,900
|
|
2/8/2021
|
-0.30 / -6.25%
|
4.80
|
4.90
|
4.40
|
4.50
|
4.56
|
4.50
|
179,800
|
|
2/5/2021
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.76
|
4.80
|
57,700
|
|
2/4/2021
|
+0.20 / +4.35%
|
4.70
|
5.00
|
4.60
|
4.80
|
4.79
|
4.80
|
91,000
|
|
2/3/2021
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.00
|
4.60
|
4.30
|
4.60
|
159,800
|
|
2/2/2021
|
+0.10 / +2.44%
|
4.10
|
4.50
|
3.80
|
4.20
|
4.08
|
4.20
|
36,900
|
|
2/1/2021
|
-0.40 / -8.89%
|
4.70
|
4.70
|
4.10
|
4.10
|
4.23
|
4.10
|
219,900
|
|
1/29/2021
|
-0.40 / -8.16%
|
4.50
|
4.90
|
4.50
|
4.50
|
4.53
|
4.50
|
544,700
|
|
1/28/2021
|
-0.50 / -9.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
19,600
|
|
1/27/2021
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
41,700
|
|
1/26/2021
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.92
|
5.90
|
151,400
|
|
1/25/2021
|
-0.70 / -9.72%
|
7.30
|
7.30
|
6.50
|
6.50
|
6.72
|
6.50
|
333,000
|
|
1/22/2021
|
+0.10 / +1.41%
|
7.20
|
7.70
|
7.10
|
7.20
|
7.47
|
7.20
|
386,900
|
|
1/21/2021
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.40
|
7.10
|
6.80
|
7.10
|
344,600
|
|
1/20/2021
|
+0.10 / +1.56%
|
6.80
|
6.90
|
5.80
|
6.50
|
6.28
|
6.50
|
266,000
|
|
1/19/2021
|
+0.40 / +6.67%
|
6.50
|
6.60
|
5.40
|
6.40
|
6.26
|
6.40
|
898,400
|
|
1/18/2021
|
+0.50 / +9.09%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
6.00
|
213,500
|
|
1/15/2021
|
+0.50 / +10.00%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.46
|
5.50
|
394,800
|
|
|