Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-06	E	WSGB	22.16	22.16	22.11	22.11	-0.03	31,204	14			30,708						321			1
2024-05-03	E	WSGB	22.13	22.19	22.13	22.19	0.15	19,239	25			16,749					1,600	680			138
2024-05-02	E	WSGB	22.04	22.04	22.04	22.04	0.09	47,046	17			46,659									299
2024-05-01	E	WSGB	21.87	21.87	21.87	21.87	-0.15	1,143	16	21.90	21.97	21			900			51			25
2024-04-30	E	WSGB	21.90	22.02	21.90	22.02	0.01	22,309	33			19,734			100		1,200	582			662
2024-04-29	E	WSGB	22.04	22.04	22.01	22.01	0.05	39,189	16			38,801						246			35
2024-04-26	E	WSGB	21.95	22.00	21.95	22.00	0.15	21,640	18			19,677			200		1,000	632			7
2024-04-25	E	WSGB	21.90	21.90	21.85	21.85	-0.13	16,030	29			14,374			500			17			1,054
2024-04-24	E	WSGB	21.98	21.98	21.92	21.92	-0.15	19,336	18			19,114			100			11			91
2024-04-23	E	WSGB	22.015	22.07	22.015	22.07	0.08	15,446	19	21.89	22.05	13,259			100		1,200	582			270
2024-04-22	E	WSGB	22.00	22.00	22.00	22.00	0.04	44,143	11			43,988						44
2024-04-19	E	WSGB	21.97	21.97	21.97	21.97	0.01	19,266	9			19,255						6
2024-04-18	E	WSGB	21.96	22.00	21.91	21.91	-0.11	7,652	25			5,324			200		1,100	624			309
2024-04-17	E	WSGB	22.27	22.27	21.98	21.98	0.03	10,798	16			9,887					300	425			147
2024-04-16	E	WSGB	21.92	21.95	21.92	21.95	-0.10	29,091	25			27,831					600	144			444
2024-04-15	E	WSGB	22.01	22.05	22.01	22.05	-0.05	38,562	15			38,107						76			211
2024-04-12	E	WSGB	22.11	22.11	22.11	22.11	0.08	64,880	10			2						64,775			99
2024-04-11	E	WSGB	22.06	22.12	22.03	22.03	-0.08	31,319	98			23,634			600		1,100	4,526			1,297
2024-04-10	E	WSGB	22.16	22.20	22.16	22.20	-0.08	11,462	36			10,069						1,034			138
2024-04-09	E	WSGB	22.30	22.30	22.24	22.24		27,037	20			25,357					600	257			797
2024-04-08	E	WSGB	22.24	22.24	22.24	22.24	-0.03	29,382	16			29,275						31
2024-04-05	E	WSGB	22.31	22.31	22.25	22.25	-0.08	19,218	25			18,564			400			225			3
2024-04-04	E	WSGB	22.30	22.33	22.30	22.33	0.04	14,649	18			14,482						24			6
2024-04-03	E	WSGB	22.27	22.28	22.25	22.28	0.04	15,588	18			15,250						168			30
2024-04-02	E	WSGB	22.25	22.25	22.24	22.24	-0.06	28,748	16			28,662						47			17
2024-04-01	E	WSGB	22.30	22.30	22.30	22.30	-0.17	51,353	23			50,804						15			324
2024-03-28	E	WSGB	22.465	22.53	22.43	22.53	0.06	29,158	74		22.53	24,377			300		3,600	733			139
2024-03-27	E	WSGB	22.44	22.44	22.40	22.42	0.02	14,682	28			14,598						29			11
2024-03-26	E	WSGB	22.35	22.38	22.34	22.34	-0.01	12,936	23			12,787						63			22
2024-03-25	E	WSGB	22.40	22.40	22.35	22.35	-0.09	32,857	32			29,026			3,200			237			128
2024-03-22	E	WSGB	22.70	22.70	22.39	22.39	-0.04	20,261	25			18,306			200		1,200	311			209
2024-03-21	E	WSGB	22.39	22.43	22.39	22.43	0.04	17,087	18			15,530					1,200	228			30
2024-03-20	E	WSGB	22.35	22.39	22.35	22.39	0.07	11,541	12			11,385						46			5
2024-03-19	E	WSGB	22.32	22.32	22.32	22.32	0.04	23,656	13			23,519						49
2024-03-18	E	WSGB	22.28	22.28	22.28	22.28	-0.02	32,459	18			32,360						26
2024-03-15	E	WSGB	22.30	22.34	22.30	22.34	0.03	25,203	13	21.81	22.71	25,082						11
2024-03-14	E	WSGB	22.31	22.37	22.27	22.27	-0.18	13,280	25			11,277			100		1,200	546			91
2024-03-13	E	WSGB	22.41	22.45	22.36	22.45	-0.03	18,623	24			17,232					600	536			11
2024-03-12	E	WSGB	22.43	22.48	22.39	22.48		16,069	35			15,014					600	269			26
2024-03-11	E	WSGB	22.49	22.49	22.42	22.42	-0.08	34,419	16			33,585			700			109			5
2024-03-08	E	WSGB	22.50	22.50	22.50	22.50	0.02	17,871	13			17,768						29
2024-03-07	E	WSGB	22.41	22.50	22.40	22.50	0.04	14,988	32			13,478			100		600	521			237
2024-03-06	E	WSGB	22.40	22.51	22.40	22.42		28,723	18			28,378						45			267
2024-03-05	E	WSGB	22.46	22.46	22.35	22.35	0.02	19,712	15			19,339						202			77
2024-03-04	E	WSGB	22.29	22.33	22.29	22.33	-0.04	56,619	24			48,964			6,400			223			994
2024-03-01	E	WSGB	22.29	22.39	22.29	22.35	0.02	55,386	27			53,046			400		900	710			248
2024-02-29	E	WSGB	22.34	22.34	22.30	22.30		44,987	16			44,729						67
2024-02-28	E	WSGB	22.24	22.30	22.24	22.30		45,775	18			201					45,310	53			166
2024-02-27	E	WSGB	22.26	22.30	22.26	22.30	-0.01	40,031	14			39,723			100			68			28
2024-02-26	E	WSGB	22.30	22.30	22.30	22.30	-0.03	60,477	22								60,192	9			46
2024-02-23	E	WSGB	22.33	22.33	22.33	22.33	0.06	35,547	10			35,405						40
2024-02-22	E	WSGB	22.28	22.28	22.23	22.23	-0.10	21,160	19			360			1,300		18,427	30			957
2024-02-21	E	WSGB	22.25	22.34	22.23	22.33	-0.04	18,069	32			15,415			200		1,300	694			271
2024-02-20	E	WSGB	22.39	22.39	22.28	22.37	0.05	71,811	23			71,342						338			103
2024-02-16	E	WSGB	22.31	22.32	22.27	22.32	-0.01	24,132	14			23,965						119			15
2024-02-15	E	WSGB	22.38	22.38	22.38	22.38	0.08	18,355	12			18,229						46
2024-02-14	E	WSGB	22.51	22.51	22.24	22.25	-0.07	16,299	15			15,854						432			6
2024-02-13	E	WSGB	22.22	22.32	22.22	22.32	-0.11	13,914	30			11,148			800		1,200	458			259
2024-02-12	E	WSGB	22.32	22.43	22.32	22.43	0.07	32,719	29			30,187			300		1,200	526			423
2024-02-09	E	WSGB	22.10	22.35	22.10	22.31	-0.14	26,666	26			23,757			2,500			323			33
2024-02-08	E	WSGB	22.40	22.45	22.40	22.45	0.01	17,985	23			15,727					1,200	428			501
2024-02-07	E	WSGB	22.39	22.48	22.39	22.48	-0.03	14,337	17			1,954					12,250	48			85