Closing price on 6/9/2021
|
|
Open |
8.00 |
High |
8.80 |
Low |
7.70 |
Volume |
205,900 |
Split-adjusted Price |
8.80 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.70
|
8.80
|
8.32
|
8.80
|
205,900
|
|
6/8/2021
|
-0.70 / -8.05%
|
8.60
|
8.90
|
8.00
|
8.00
|
8.36
|
8.00
|
211,500
|
|
6/7/2021
|
-0.90 / -9.38%
|
9.50
|
9.60
|
8.70
|
8.70
|
8.96
|
8.70
|
406,700
|
|
6/4/2021
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.81
|
9.60
|
304,000
|
|
6/3/2021
|
+0.40 / +4.00%
|
10.10
|
10.50
|
9.50
|
10.40
|
10.14
|
10.40
|
538,400
|
|
6/2/2021
|
-0.50 / -4.76%
|
10.60
|
10.60
|
9.50
|
10.00
|
9.89
|
10.00
|
289,300
|
|
6/1/2021
|
+0.90 / +9.38%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.42
|
10.50
|
867,900
|
|
5/31/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.50
|
9.60
|
9.20
|
9.60
|
522,100
|
|
5/28/2021
|
+0.50 / +6.02%
|
8.30
|
9.00
|
8.30
|
8.80
|
8.79
|
8.80
|
199,800
|
|
5/27/2021
|
+0.70 / +9.21%
|
7.70
|
8.30
|
7.60
|
8.30
|
8.22
|
8.30
|
670,800
|
|
5/26/2021
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.50
|
7.60
|
243,400
|
|
5/25/2021
|
+0.10 / +1.37%
|
7.30
|
7.60
|
7.20
|
7.40
|
7.38
|
7.40
|
154,000
|
|
5/24/2021
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.45
|
7.30
|
51,000
|
|
5/21/2021
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.40
|
7.48
|
7.40
|
32,200
|
|
5/20/2021
|
+0.10 / +1.37%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.45
|
7.40
|
136,700
|
|
5/19/2021
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.14
|
7.30
|
55,500
|
|
5/18/2021
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.28
|
7.20
|
24,900
|
|
5/17/2021
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.30
|
7.50
|
7.50
|
7.50
|
39,400
|
|
5/14/2021
|
+0.20 / +2.70%
|
7.20
|
8.00
|
7.10
|
7.60
|
7.61
|
7.60
|
236,300
|
|
5/13/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.25
|
7.40
|
72,700
|
|
5/12/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.14
|
7.40
|
49,200
|
|
5/11/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.33
|
7.40
|
54,000
|
|
5/10/2021
|
+0.40 / +5.71%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.12
|
7.40
|
74,700
|
|
5/7/2021
|
-0.70 / -9.09%
|
7.20
|
7.50
|
7.00
|
7.00
|
7.20
|
7.00
|
186,600
|
|
5/6/2021
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.68
|
7.70
|
130,400
|
|
5/5/2021
|
+0.40 / +5.41%
|
7.40
|
8.00
|
7.20
|
7.80
|
7.61
|
7.80
|
234,800
|
|
5/4/2021
|
-0.10 / -1.33%
|
7.40
|
7.50
|
6.80
|
7.40
|
7.11
|
7.40
|
135,800
|
|
4/29/2021
|
+0.20 / +2.74%
|
7.20
|
7.80
|
7.20
|
7.50
|
7.43
|
7.50
|
60,400
|
|
4/28/2021
|
+0.60 / +8.96%
|
6.50
|
7.30
|
6.50
|
7.30
|
7.20
|
7.30
|
93,300
|
|
4/27/2021
|
-0.50 / -6.94%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.74
|
6.70
|
162,000
|
|
|