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
2024-05-17	E	WSHR	29.96	30.00	29.90	30.00	0.01	34,103	47	28.76	30.30	2,537			1,400		29,734	5			211
2024-05-16	E	WSHR	30.00	30.00	29.90	29.99	0.07	14,345	50	28.76	30.30	13,754						8			576
2024-05-15	E	WSHR	29.89	29.96	29.83	29.96	0.11	15,908	78	28.76	31.90	13,947			100		700	12			1,047
2024-05-14	E	WSHR	29.91	29.91	29.69	29.85	0.06	18,510	69	28.76	29.96	17,425			200			121			539
2024-05-13	E	WSHR	29.92	29.93	29.76	29.85	0.01	16,640	104	28.76	29.96	13,145			1,900			5			1,156
2024-05-10	E	WSHR	29.88	29.88	29.73	29.84	0.10	15,499	59	29.60	29.90	14,915						20			491
2024-05-09	E	WSHR	29.88	29.88	29.72	29.76	0.05	15,992	56	29.60	29.77	15,234						40			464
2024-05-08	E	WSHR	29.74	29.75	29.64	29.75	0.11	17,977	78	29.65	29.90	17,028						19			680
2024-05-07	E	WSHR	29.60	29.64	29.52	29.64	0.15	16,489	64	28.76	29.75	1,868					13,882	2			557
2024-05-06	E	WSHR	29.50	29.50	29.34	29.49	0.19	19,670	67	28.76	29.75	18,697			100			2			776
2024-05-03	E	WSHR	29.13	29.32	29.13	29.32	0.32	12,946	51	28.82	29.75	12,089			100			41			399
2024-05-02	E	WSHR	29.01	29.01	28.93	28.99	0.01	22,133	40	28.82	29.75	21,267									621
2024-05-01	E	WSHR	28.79	29.15	28.79	29.10	0.04	6,169	66	28.94	29.04	5,164			200			103			606
2024-04-30	E	WSHR	29.25	29.25	29.06	29.06	-0.08	20,976	55	28.76	29.75	20,133						27			452
2024-04-29	E	WSHR	29.24	29.24	29.08	29.13	0.02	23,323	93	28.76	29.75	21,146			1,000			16			1,057
2024-04-26	E	WSHR	29.04	29.15	29.04	29.15	0.11	9,768	49	29.08	29.75	8,917						12			603
2024-04-25	E	WSHR	29.00	29.04	28.95	29.04	-0.15	8,860	57	28.76	29.75	7,704			200			122			444
2024-04-24	E	WSHR	29.20	29.20	29.12	29.20	0.08	12,275	61	28.78	29.75	9,998			1,000			4			802
2024-04-23	E	WSHR	29.15	29.18	29.11	29.18	0.16	15,303	63	28.97	29.16	14,071			500						454
2024-04-22	E	WSHR	28.82	29.11	28.82	29.11	0.23	24,761	61	28.78	29.75	23,808						60			506
2024-04-19	E	WSHR	28.70	28.93	28.70	28.92	0.08	19,628	97	28.69	29.75	18,284			200			8			888
2024-04-18	E	WSHR	28.90	28.91	28.81	28.84	-0.06	7,385	60	28.69	29.75	6,637						9			323
2024-04-17	E	WSHR	29.05	29.05	28.78	28.91	-0.10	15,803	67	28.69	29.75	14,651						15			716
2024-04-16	E	WSHR	29.10	29.10	28.98	29.09	0.09	14,909	75	28.95	29.75	14,222						12			332
2024-04-15	E	WSHR	29.25	29.30	28.96	29.02	-0.20	30,882	104	28.95	29.75	29,760			100		100	10			764
2024-04-12	E	WSHR	29.41	29.41	29.17	29.20	-0.16	13,608	70	29.00	29.30	12,777						6			404
2024-04-11	E	WSHR	29.38	29.47	29.30	29.36	-0.05	16,182	57	29.00	29.44	15,579			300			21			249
2024-04-10	E	WSHR	29.50	29.50	29.30	29.44	-0.06	14,328	63	29.00	29.90	12,565			900			9			697
2024-04-09	E	WSHR	29.60	29.60	29.35	29.50	0.06	17,441	78	29.00	29.90	16,276			100			15			705
2024-04-08	E	WSHR	29.47	29.49	29.35	29.44	-0.03	30,595	89	29.40	29.90	28,450			800			3			1,093
2024-04-05	E	WSHR	29.49	29.49	29.40	29.45	0.21	13,172	65	28.97	29.90	12,453						4			711
2024-04-04	E	WSHR	29.52	29.52	29.12	29.12	-0.32	23,616	104	28.97	29.90	20,729			2,000			4			647
2024-04-03	E	WSHR	29.50	29.50	29.34	29.44	0.01	9,616	82	28.97	29.90	8,514						3			1,032
2024-04-02	E	WSHR	29.50	29.51	29.40	29.45	-0.24	18,650	106	29.35	29.90	17,332						27			677
2024-04-01	E	WSHR	29.47	29.90	29.47	29.69	-0.05	41,054	143	28.97	29.90	39,025			400						1,142
2024-03-28	E	WSHR	29.71	29.77	29.66	29.75	0.11	16,209	74	29.71		14,271			500			10			1,113
2024-03-27	E	WSHR	29.70	29.71	29.61	29.64	-0.02	12,420	91	29.60	31.95	11,188			200			1			758
2024-03-26	E	WSHR	29.66	29.67	29.49	29.66	-0.02	26,319	102	29.52	31.95	23,446			1,600			5			1,203
2024-03-25	E	WSHR	29.92	29.92	29.55	29.68	-0.11	35,022	122	29.60	31.95	33,094			500			8			1,045
2024-03-22	E	WSHR	29.70	29.79	29.66	29.79	0.12	13,960	85	29.05	31.95	11,268			1,700			22			430
2024-03-21	E	WSHR	29.64	29.72	29.63	29.69	0.17	16,417	101	29.05	31.95	14,466			1,200			4			513
2024-03-20	E	WSHR	29.63	29.63	29.46	29.60	0.08	10,974	77	29.30	29.63	9,007			1,100			119			579
2024-03-19	E	WSHR	29.50	29.54	29.41	29.54	0.18	11,445	61	29.30	29.63	10,313						23			937
2024-03-18	E	WSHR	29.55	29.55	29.31	29.37	-0.03	34,594	109	29.30	29.63	6,476			100		26,568				1,133
2024-03-15	E	WSHR	29.41	29.41	29.25	29.40	0.03	16,360	106	29.30	29.43	12,600			2,600		100	3			791
2024-03-14	E	WSHR	29.45	29.45	29.28	29.40	-0.08	18,039	119	29.30	29.63	15,083			1,000			5			1,506
2024-03-13	E	WSHR	29.47	29.53	29.40	29.41	-0.05	12,317	63	29.25	29.63	11,340						109			563
2024-03-12	E	WSHR	29.31	29.51	29.31	29.51	0.16	13,373	95	29.07	29.63	11,290			1,000			18			743
2024-03-11	E	WSHR	29.36	29.36	29.11	29.35	0.08	36,334	129	29.07	29.50	30,154			4,800			27			1,127
2024-03-08	E	WSHR	29.36	29.36	29.29	29.33	0.02	19,441	77	29.07	29.36	17,931						7			1,453
2024-03-07	E	WSHR	29.31	29.34	29.17	29.31	0.13	16,755	99	29.07	29.36	14,143			900			109			1,224
2024-03-06	E	WSHR	29.35	29.35	29.08	29.15	0.06	19,541	117	29.07	31.63	16,418			1,200			8			1,250
2024-03-05	E	WSHR	29.15	29.19	29.08	29.08	-0.17	22,934	104	29.05	31.63	20,739			1,100			16			739
2024-03-04	E	WSHR	29.00	29.27	29.00	29.25	0.08	30,321	129	29.14	31.63	27,980			700			40			1,068
2024-03-01	E	WSHR	28.95	29.20	28.95	29.19	0.09	33,289	94	28.95	31.63	31,827			100		400	79			654
2024-02-29	E	WSHR	29.27	29.27	29.02	29.10		32,929	84	28.90	31.63	31,808			100			16			569
2024-02-28	E	WSHR	29.00	29.12	28.94	29.11	0.09	36,273	85	28.85	31.63	34,708			400			21			702
2024-02-27	E	WSHR	28.98	29.02	28.91	29.02	0.04	24,708	51	28.85	31.95	23,576			100			42			408
2024-02-26	E	WSHR	29.17	29.17	28.93	28.98	-0.02	61,358	138	28.85	31.95	59,075			500			100			873
2024-02-23	E	WSHR	28.71	29.02	28.71	29.01	0.18	26,531	95	28.85	31.95	25,148					400	27			680
2024-02-22	E	WSHR	28.92	28.92	28.68	28.89	0.24	15,901	80	28.57	29.00	5,546					8,913				1,007
2024-02-21	E	WSHR	28.50	28.65	28.50	28.65	0.12	16,946	57	28.57	29.00	15,974			200			9			510
2024-02-20	E	WSHR	28.55	28.61	28.53	28.55	0.06	31,612	78	28.30	29.00	29,732			600		200	30			796