Closing price on 9/15/2016
|
|
Open |
4.50 |
High |
4.70 |
Low |
4.50 |
Volume |
80,100 |
Split-adjusted Price |
4.70 |
|
|
WSS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2016
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.53
|
4.70
|
80,100
|
|
9/14/2016
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.40
|
4.60
|
116,500
|
|
9/13/2016
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
29,600
|
|
9/12/2016
|
-0.40 / -8.51%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
100,600
|
|
9/9/2016
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.47
|
4.70
|
10,700
|
|
9/8/2016
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
1,431,900
|
|
9/7/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
8,200
|
|
9/6/2016
|
+0.20 / +4.76%
|
4.20
|
4.60
|
4.20
|
4.40
|
4.47
|
4.40
|
83,000
|
|
9/5/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.29
|
4.20
|
6,100
|
|
9/1/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.31
|
4.20
|
59,400
|
|
8/31/2016
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.39
|
4.20
|
100,900
|
|
8/30/2016
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
51,100
|
|
8/29/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.30
|
4.20
|
16,700
|
|
8/26/2016
|
+0.10 / +2.44%
|
4.20
|
4.40
|
3.70
|
4.20
|
4.27
|
4.20
|
276,300
|
|
8/25/2016
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.60
|
4.10
|
4.13
|
4.10
|
330,850
|
|
8/24/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.13
|
4.00
|
76,800
|
|
8/23/2016
|
-0.20 / -4.76%
|
4.10
|
4.40
|
4.00
|
4.00
|
4.12
|
4.00
|
108,100
|
|
8/22/2016
|
-0.20 / -4.55%
|
4.50
|
4.70
|
4.20
|
4.20
|
4.50
|
4.20
|
119,800
|
|
8/19/2016
|
-0.30 / -6.38%
|
4.70
|
4.80
|
4.40
|
4.40
|
4.70
|
4.40
|
425,400
|
|
8/18/2016
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.50
|
4.70
|
4.80
|
4.70
|
2,511,900
|
|
8/17/2016
|
-0.30 / -5.77%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.97
|
4.90
|
156,700
|
|
8/16/2016
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.24
|
5.20
|
31,000
|
|
8/15/2016
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.96
|
5.10
|
36,400
|
|
8/12/2016
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.12
|
5.10
|
26,100
|
|
8/11/2016
|
+0.10 / +1.92%
|
5.70
|
5.70
|
4.70
|
5.30
|
5.03
|
5.30
|
43,000
|
|
8/10/2016
|
-0.20 / -3.70%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.21
|
5.20
|
39,100
|
|
8/9/2016
|
+0.40 / +8.00%
|
5.50
|
5.50
|
5.10
|
5.40
|
5.11
|
5.40
|
25,300
|
|
8/8/2016
|
-0.10 / -1.96%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.32
|
5.00
|
48,100
|
|
8/5/2016
|
-0.40 / -7.27%
|
5.40
|
5.50
|
5.10
|
5.10
|
5.46
|
5.10
|
404,600
|
|
8/4/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.37
|
5.50
|
113,200
|
|
|