Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	WBS	45.13	45.69	44.82	45.48	-0.06	1,096,681	13,014	41.06	51.45
2024-04-24	Z	WBS	44.08	45.62	44.00	45.54	0.67	1,481,941	13,855	40.24	56.30
2024-04-23	Z	WBS	45.82	46.08	44.505	44.88	-2.295	2,897,886	18,529	41.05	47.40
2024-04-22	Z	WBS	46.55	47.39	46.14	47.17	0.78	1,190,000	12,305	40.80	48.98
2024-04-19	Z	WBS	45.10	46.42	45.00	46.39	1.13	1,208,513	10,705	44.64	59.70
2024-04-18	Z	WBS	45.44	45.76	44.90	45.27	-0.12	1,073,781	10,914	44.64	51.01
2024-04-17	Z	WBS	45.70	45.925	45.28	45.40	0.05	650,148	7,730	44.64	59.70
2024-04-16	Z	WBS	45.56	45.60	45.01	45.34	-0.49	1,321,259	8,501	44.64	59.70
2024-04-15	Z	WBS	46.735	47.225	45.57	45.825	-0.405	865,631	7,149	45.20	59.70
2024-04-12	Z	WBS	46.09	46.62	45.991	46.23	-0.46	1,304,949	9,632	45.10	56.44
2024-04-11	Z	WBS	47.08	47.18	46.39	46.68	-0.235	1,222,516	9,272	45.72	49.20
2024-04-10	Z	WBS	47.70	47.70	46.24	46.91	-1.71	2,375,134	14,826	46.92	52.58
2024-04-09	Z	WBS	48.69	49.07	48.28	48.61	-0.185	996,991	8,831	48.80	53.98
2024-04-08	Z	WBS	48.09	49.05	48.00	48.79	0.825	937,894	8,395	48.34	49.27
2024-04-05	Z	WBS	47.87	48.2252	47.77	47.99		756,314	6,910	42.98	53.26
2024-04-04	Z	WBS	49.12	49.21	47.9174	48.02	-0.49	1,021,641	7,249	47.47	53.39
2024-04-03	Z	WBS	48.42	49.04	48.2816	48.50	0.05	1,062,595	8,246	46.66	54.82
2024-04-02	Z	WBS	49.01	49.21	48.36	48.47	-1.06	983,206	8,467	47.99	53.18
2024-04-01	Z	WBS	50.81	50.81	49.41	49.54	-1.23	800,063	9,049	49.01	49.95
2024-03-29	Z	WBS	50.92	51.24	50.61	50.77		0	0	45.42	56.10
2024-03-28	Z	WBS	50.92	51.24	50.61	50.77		1,017,886	7,872	45.42	56.10
2024-03-27	Z	WBS	49.72	50.84	49.71	50.81	1.29	872,553	7,648	48.54	51.83
2024-03-26	Z	WBS	50.36	50.40	49.43	49.54	-0.48	699,085	5,907	47.30	55.54
2024-03-25	Z	WBS	49.56	50.28	49.56	50.00	0.45	543,650	5,113	47.30	55.43
2024-03-22	Z	WBS	50.96	51.35	49.53	49.56	-1.32	769,682	5,796	44.86	50.01
2024-03-21	Z	WBS	50.00	51.07	49.80	50.88	1.15	1,471,109	10,594	47.30	50.90
2024-03-20	Z	WBS	48.09	49.99	47.89	49.71	1.42	1,006,076	7,559	49.37	50.12
2024-03-19	Z	WBS	47.78	48.50	47.755	48.29	0.335	729,908	5,869	46.66	51.63
2024-03-18	Z	WBS	48.20	48.355	47.67	47.95	-0.11	1,060,689	5,820	46.66	53.50
2024-03-15	Z	WBS	47.81	48.76	47.81	48.03	-0.06	2,009,836	6,910	46.66	53.94
2024-03-14	Z	WBS	48.84	49.28	47.92	48.10	-1.01	1,087,099	8,116	47.55	54.15
2024-03-13	Z	WBS	48.68	49.59	48.68	49.13	0.54	789,247	7,133	46.66	53.60
2024-03-12	Z	WBS	48.91	49.11	48.26	48.59	-0.23	512,276	5,589	48.20	49.01
2024-03-11	Z	WBS	48.55	49.14	48.30	48.81	0.11	599,999	6,163	48.46	53.66
2024-03-08	Z	WBS	49.60	49.795	48.56	48.69	-0.14	880,100	6,205	46.66	54.16
2024-03-07	Z	WBS	49.53	49.86	48.795	48.82	-0.15	1,187,244	7,255	44.68	49.74
2024-03-06	Z	WBS	49.08	49.61	47.49	48.96	-0.15	1,851,821	12,714	41.93	54.79
2024-03-05	Z	WBS	46.95	49.265	46.86	49.13	1.955	1,185,444	8,321	40.24	56.44
2024-03-04	Z	WBS	47.93	48.49	46.80	47.20	-0.06	1,347,266	11,254	43.86	49.14
2024-03-01	Z	WBS	46.90	47.42	45.97	47.24	-0.40	1,131,083	8,832	43.86	51.56
2024-02-29	Z	WBS	47.74	48.37	47.27	47.64	0.55	1,213,448	8,719	42.07	47.62
2024-02-28	Z	WBS	47.16	47.73	47.035	47.07	-0.725	1,127,976	6,937	41.29	51.65
2024-02-27	Z	WBS	47.13	47.80	47.0101	47.79	1.11	639,508	5,946	42.69	52.90
2024-02-26	Z	WBS	46.97	47.4775	46.62	46.69	-0.52	774,701	7,999	40.04	48.81
2024-02-23	Z	WBS	47.18	47.45	46.71	47.20	0.05	596,958	5,687	46.74	47.53
2024-02-22	Z	WBS	47.19	47.8415	46.75	47.11	-0.05	498,903	5,275	46.98	47.49
2024-02-21	Z	WBS	46.90	47.245	46.30	47.15	-0.08	916,427	7,007	41.95	52.98
2024-02-20	Z	WBS	46.65	47.555	46.53	47.21	-0.06	729,869	6,182	45.79	48.90
2024-02-19	Z	WBS	47.63	48.04	47.26	47.28	-0.87	0	0	41.78	52.83
2024-02-16	Z	WBS	47.63	48.04	47.26	47.28	-0.87	963,133	6,349	41.78	52.83
2024-02-15	Z	WBS	47.26	48.57	47.26	48.14	1.11	1,064,615	7,088	47.69	52.65
2024-02-14	Z	WBS	46.74	47.09	46.09	47.04	0.99	1,009,985	7,142	40.24	59.95
2024-02-13	Z	WBS	45.87	46.58	45.35	46.06	-1.41	1,404,173	10,047	41.39	51.56
2024-02-12	Z	WBS	46.72	48.1602	46.68	47.48	0.731	1,020,598	10,132	45.50	59.68
2024-02-09	Z	WBS	45.55	46.77	45.08	46.74	1.15	1,093,540	9,158	41.13	51.90
2024-02-08	Z	WBS	45.08	46.14	44.81	45.60	0.18	1,623,523	12,199	41.71	50.43
2024-02-07	Z	WBS	46.44	46.52	44.54	45.43	-0.71	2,321,415	16,025	41.55	49.42
2024-02-06	Z	WBS	47.08	47.515	45.60	46.14	-0.91	2,461,125	14,669	41.34	52.97
2024-02-05	Z	WBS	47.09	47.67	46.62	47.06	-0.58	1,309,895	9,659	42.49	47.45
2024-02-02	Z	WBS	46.19	47.98	46.09	47.62	0.88	1,722,229	13,765	42.69	47.40
2024-02-01	Z	WBS	49.82	50.00	45.49	47.17	-2.31	2,834,472	21,159	42.40	51.10
2024-01-31	Z	WBS	50.52	51.28	49.44	49.48	-2.89	2,209,460	18,291	48.40	51.10
2024-01-30	Z	WBS	52.41	52.77	52.15	52.37	-0.18	956,809	8,002	47.07	57.95
2024-01-29	Z	WBS	51.20	52.57	51.00	52.56	1.34	1,052,247	7,489	46.19	59.70