Closing price on 8/23/2021
|
|
Open |
10.00 |
High |
11.00 |
Low |
9.80 |
Volume |
530,300 |
Split-adjusted Price |
11.00 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2021
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.80
|
11.00
|
10.52
|
11.00
|
530,300
|
|
8/20/2021
|
+0.10 / +1.01%
|
10.00
|
10.30
|
9.50
|
10.00
|
10.08
|
10.00
|
738,400
|
|
8/19/2021
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.64
|
9.90
|
614,100
|
|
8/18/2021
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.60
|
9.00
|
8.99
|
9.00
|
522,000
|
|
8/17/2021
|
-0.30 / -3.30%
|
9.10
|
9.40
|
8.60
|
8.80
|
8.91
|
8.80
|
246,100
|
|
8/16/2021
|
+0.70 / +8.33%
|
8.60
|
9.10
|
8.60
|
9.10
|
8.96
|
9.10
|
448,700
|
|
8/13/2021
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.18
|
8.40
|
378,100
|
|
8/12/2021
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.96
|
8.00
|
201,500
|
|
8/11/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.87
|
8.00
|
242,300
|
|
8/10/2021
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.96
|
8.00
|
115,600
|
|
8/9/2021
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.60
|
8.00
|
7.87
|
8.00
|
246,600
|
|
8/6/2021
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.96
|
7.90
|
148,200
|
|
8/5/2021
|
+0.10 / +1.23%
|
8.30
|
8.50
|
8.10
|
8.20
|
8.23
|
8.20
|
124,700
|
|
8/4/2021
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.30
|
8.10
|
7.87
|
8.10
|
460,900
|
|
8/3/2021
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.23
|
7.40
|
106,900
|
|
8/2/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.21
|
7.20
|
66,700
|
|
7/30/2021
|
-0.10 / -1.37%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.26
|
7.20
|
169,200
|
|
7/29/2021
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.17
|
7.30
|
57,600
|
|
7/28/2021
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.09
|
7.10
|
81,200
|
|
7/27/2021
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.17
|
7.20
|
88,100
|
|
7/26/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.81
|
7.00
|
25,400
|
|
7/23/2021
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
83,400
|
|
7/22/2021
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.17
|
7.20
|
107,200
|
|
7/21/2021
|
+0.10 / +1.41%
|
7.40
|
7.40
|
6.80
|
7.20
|
7.14
|
7.20
|
31,100
|
|
7/20/2021
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.40
|
7.10
|
6.74
|
7.10
|
62,500
|
|
7/19/2021
|
-0.50 / -6.85%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.73
|
6.80
|
162,600
|
|
7/16/2021
|
-0.20 / -2.67%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.32
|
7.30
|
59,000
|
|
7/15/2021
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.29
|
7.50
|
54,700
|
|
7/14/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.33
|
7.30
|
27,000
|
|
7/13/2021
|
+0.40 / +5.80%
|
7.10
|
7.30
|
6.90
|
7.30
|
7.11
|
7.30
|
97,200
|
|
|