Closing price on 3/8/2022
|
|
Open |
14.60 |
High |
15.00 |
Low |
14.30 |
Volume |
106,600 |
Split-adjusted Price |
14.60 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2022
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.60
|
14.77
|
14.60
|
106,600
|
|
3/7/2022
|
-0.20 / -1.35%
|
14.70
|
14.90
|
14.40
|
14.60
|
14.61
|
14.60
|
33,400
|
|
3/4/2022
|
+0.50 / +3.50%
|
14.40
|
15.10
|
14.40
|
14.80
|
14.90
|
14.80
|
176,500
|
|
3/3/2022
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.01
|
14.30
|
33,700
|
|
3/2/2022
|
-0.10 / -0.71%
|
14.10
|
14.50
|
13.60
|
14.00
|
13.95
|
14.00
|
184,000
|
|
3/1/2022
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.10
|
14.32
|
14.10
|
128,200
|
|
2/28/2022
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.05
|
14.10
|
42,500
|
|
2/25/2022
|
+0.10 / +0.72%
|
14.00
|
14.40
|
13.70
|
14.00
|
14.06
|
14.00
|
133,000
|
|
2/24/2022
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.20
|
13.90
|
13.76
|
13.90
|
152,600
|
|
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
|
|
|