|
Closing price on 6/3/2022
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
8,000 |
| Split-adjusted Price |
8.50 |
|
|
WSS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.30 / -3.41%
|
8.50
|
8.90
|
8.40
|
8.50
|
8.50
|
8.50
|
8,000
|
|
|
6/2/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.66
|
8.80
|
12,300
|
|
|
6/1/2022
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.76
|
8.80
|
8,900
|
|
|
5/31/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.60
|
8.90
|
8.76
|
8.90
|
11,800
|
|
|
5/30/2022
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.21
|
9.10
|
3,400
|
|
|
5/27/2022
|
+0.10 / +1.12%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.06
|
9.00
|
24,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
8.90
|
9.12
|
8.90
|
25,100
|
|
|
5/25/2022
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.82
|
8.90
|
5,800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.30
|
8.50
|
4,400
|
|
|
5/23/2022
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.74
|
8.50
|
11,600
|
|
|
5/20/2022
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.82
|
8.80
|
6,000
|
|
|
5/19/2022
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.87
|
9.00
|
1,900
|
|
|
5/18/2022
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.94
|
9.20
|
10,600
|
|
|
5/17/2022
|
+0.80 / +9.88%
|
7.70
|
8.90
|
7.70
|
8.90
|
8.71
|
8.90
|
19,900
|
|
|
5/16/2022
|
+0.20 / +2.53%
|
8.30
|
8.60
|
8.00
|
8.10
|
8.43
|
8.10
|
14,500
|
|
|
5/13/2022
|
-0.80 / -9.20%
|
8.60
|
8.90
|
7.90
|
7.90
|
8.04
|
7.90
|
48,800
|
|
|
5/12/2022
|
-0.40 / -4.40%
|
9.10
|
9.20
|
8.70
|
8.70
|
9.00
|
8.70
|
7,000
|
|
|
5/11/2022
|
+0.60 / +7.06%
|
8.90
|
9.30
|
8.60
|
9.10
|
9.12
|
9.10
|
60,800
|
|
|
5/10/2022
|
-0.10 / -1.16%
|
8.30
|
8.90
|
7.80
|
8.50
|
8.06
|
8.50
|
62,400
|
|
|
5/9/2022
|
-0.90 / -9.47%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.65
|
8.60
|
24,200
|
|
|
5/6/2022
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.63
|
9.50
|
2,200
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.00
|
10.00
|
9.56
|
10.00
|
16,100
|
|
|
5/4/2022
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.15
|
10.00
|
3,500
|
|
|
4/29/2022
|
+0.50 / +5.05%
|
9.90
|
10.80
|
9.60
|
10.40
|
10.28
|
10.40
|
25,300
|
|
|
4/28/2022
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.76
|
9.90
|
18,200
|
|
|
4/27/2022
|
+0.70 / +7.69%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.49
|
9.80
|
21,700
|
|
|
4/26/2022
|
+0.20 / +2.25%
|
8.50
|
9.10
|
8.20
|
9.10
|
8.62
|
9.10
|
19,900
|
|
|
4/25/2022
|
-0.70 / -7.29%
|
9.60
|
9.60
|
8.90
|
8.90
|
9.07
|
8.90
|
14,400
|
|
|
4/22/2022
|
+0.20 / +2.13%
|
8.50
|
10.30
|
8.50
|
9.60
|
9.88
|
9.60
|
27,800
|
|
|
4/21/2022
|
-1.00 / -9.62%
|
9.50
|
9.90
|
9.40
|
9.40
|
9.44
|
9.40
|
67,600
|
|
|