Closing price on 9/14/2017
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
11,300 |
Split-adjusted Price |
4.40 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.26
|
4.40
|
11,300
|
|
9/13/2017
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
50,700
|
|
9/12/2017
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
28,600
|
|
9/11/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
4.40
|
20,300
|
|
9/8/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
44,600
|
|
9/7/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.39
|
4.40
|
2,900
|
|
9/6/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
32,700
|
|
9/5/2017
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.31
|
4.30
|
76,200
|
|
9/1/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
32,500
|
|
8/31/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
26,500
|
|
8/30/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.34
|
4.30
|
50,600
|
|
8/29/2017
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
184,200
|
|
8/28/2017
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.45
|
4.60
|
180,400
|
|
8/25/2017
|
+0.10 / +2.33%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.31
|
4.40
|
6,907,217
|
|
8/24/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
80,100
|
|
8/23/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
163,500
|
|
8/22/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
30,100
|
|
8/21/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
69,200
|
|
8/18/2017
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
20,100
|
|
8/17/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.42
|
4.40
|
88,000
|
|
8/16/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
80,500
|
|
8/15/2017
|
-0.10 / -2.17%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.55
|
4.50
|
138,600
|
|
8/14/2017
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.57
|
4.60
|
143,200
|
|
8/11/2017
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.51
|
4.60
|
147,500
|
|
8/10/2017
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
124,300
|
|
8/9/2017
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.61
|
4.50
|
353,800
|
|
8/8/2017
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.85
|
4.90
|
107,413
|
|
8/7/2017
|
+0.20 / +4.35%
|
4.60
|
5.00
|
4.50
|
4.80
|
4.80
|
4.80
|
498,300
|
|
8/4/2017
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.53
|
4.60
|
246,200
|
|
8/3/2017
|
-0.10 / -2.17%
|
4.70
|
4.90
|
4.50
|
4.50
|
4.78
|
4.50
|
295,013
|
|
|