Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CWK	10.21	10.26	9.98	10.025	0.115	1,304,741	6,994	9.41	11.45
2024-05-02	Z	CWK	9.81	9.95	9.615	9.91	0.30	1,921,628	6,827	6.66	11.45
2024-05-01	Z	CWK	9.72	9.905	9.52	9.61	-0.05	1,981,478	10,254	9.09	11.45
2024-04-30	Z	CWK	9.62	10.085	9.552	9.65	-0.265	2,942,097	10,937	9.09	10.47
2024-04-29	Z	CWK	9.79	9.945	9.745	9.91	0.20	2,142,222	6,756	8.37	10.69
2024-04-26	Z	CWK	9.62	9.86	9.54	9.72	0.15	1,285,263	5,543	6.66	10.85
2024-04-25	Z	CWK	9.47	9.60	9.42	9.57	-0.07	1,206,546	7,145	6.66	10.85
2024-04-24	Z	CWK	9.56	9.655	9.44	9.63	-0.005	1,306,713	6,746	6.66	11.98
2024-04-23	Z	CWK	9.50	9.83	9.47	9.63	0.15	1,709,067	5,999	7.78	11.98
2024-04-22	Z	CWK	9.41	9.52	9.275	9.48	0.155	1,451,619	6,813	6.66	11.98
2024-04-19	Z	CWK	9.35	9.54	9.275	9.33	-0.065	2,108,991	8,882	7.32	11.98
2024-04-18	Z	CWK	9.29	9.58	9.24	9.40	0.12	2,786,494	7,202	9.33	10.31
2024-04-17	Z	CWK	9.48	9.51	9.26	9.27	-0.15	1,809,877	6,058	9.15	11.98
2024-04-16	Z	CWK	9.45	9.5292	9.27	9.41	-0.18	2,191,115	6,683	9.41	11.98
2024-04-15	Z	CWK	10.04	10.04	9.57	9.58	-0.30	1,293,947	8,134	5.67	10.49
2024-04-12	Z	CWK	9.78	9.97	9.73	9.88	-0.01	1,846,995	5,610	8.86	10.82
2024-04-11	Z	CWK	10.16	10.22	9.88	9.90	-0.245	1,396,955	5,433	8.97	11.44
2024-04-10	Z	CWK	10.27	10.315	10.01	10.14	-0.48	1,807,704	7,480	9.80	11.98
2024-04-09	Z	CWK	10.79	10.90	10.405	10.61	-0.375	1,740,694	8,666	9.71	11.61
2024-04-08	Z	CWK	10.86	11.09	10.75	10.98	0.28	2,500,999	8,946	9.80	12.03
2024-04-05	Z	CWK	10.22	10.70	10.20	10.70	0.385	2,366,851	6,666	9.44	11.82
2024-04-04	Z	CWK	10.48	10.60	10.23	10.31	0.095	3,584,312	8,635	9.05	11.82
2024-04-03	Z	CWK	9.77	10.38	9.66	10.22	0.14	2,103,198	7,065	5.69	11.31
2024-04-02	Z	CWK	10.08	10.16	10.015	10.07	-0.17	2,009,467	7,752	8.64	12.24
2024-04-01	Z	CWK	10.45	10.45	10.11	10.24	-0.225	1,405,973	6,088	5.74	11.39
2024-03-29	Z	CWK	10.37	10.675	10.35	10.46	0.145	0	0	5.95	12.24
2024-03-28	Z	CWK	10.37	10.675	10.35	10.46	0.145	2,153,289	8,405	5.95	12.24
2024-03-27	Z	CWK	10.20	10.33	10.13	10.31	0.27	1,308,083	5,231	9.29	11.99
2024-03-26	Z	CWK	9.95	10.24	9.90	10.04	0.19	2,125,347	5,201	5.95	12.24
2024-03-25	Z	CWK	10.04	10.06	9.83	9.85	-0.145	1,049,784	5,354	5.95	12.24
2024-03-22	Z	CWK	10.245	10.2999	9.97	9.99	-0.235	1,919,703	5,351	5.95	11.11
2024-03-21	Z	CWK	10.05	10.305	10.00	10.22	0.29	1,890,533	7,302	5.95	12.24
2024-03-20	Z	CWK	9.66	10.05	9.62	9.92	0.22	2,191,257	10,014	5.95	11.07
2024-03-19	Z	CWK	9.63	9.7753	9.555	9.69	0.025	1,327,216	4,726	5.99	12.24
2024-03-18	Z	CWK	9.80	9.82	9.62	9.67	-0.075	1,366,695	6,458	4.00	10.00
2024-03-15	Z	CWK	9.60	9.84	9.56	9.74	0.03	3,070,735	8,691	6.00	11.28
2024-03-14	Z	CWK	9.69	9.75	9.51	9.72	-0.03	1,320,455	5,196	8.56	10.42
2024-03-13	Z	CWK	9.67	9.90	9.67	9.75	0.005	1,178,564	4,107	8.56	11.01
2024-03-12	Z	CWK	9.77	9.85	9.59	9.75	-0.07	1,134,800	5,336	8.62	10.94
2024-03-11	Z	CWK	9.79	9.96	9.69	9.81	-0.08	971,916	4,946	8.78	10.97
2024-03-08	Z	CWK	9.88	10.12	9.84	9.89	0.19	1,914,229	6,432	8.49	10.97
2024-03-07	Z	CWK	9.92	9.9911	9.57	9.70	-0.095	1,760,348	4,771	8.45	10.98
2024-03-06	Z	CWK	9.97	10.02	9.62	9.80	0.08	2,016,474	8,433	8.49	10.88
2024-03-05	Z	CWK	9.74	9.87	9.655	9.71	-0.15	2,958,702	8,797	8.83	11.28
2024-03-04	Z	CWK	9.86	9.95	9.74	9.86	-0.09	2,753,492	7,879	8.75	10.96
2024-03-01	Z	CWK	9.84	10.075	9.78	9.94	-0.05	2,936,608	8,751	8.75	12.24
2024-02-29	Z	CWK	9.99	10.205	9.8725	9.99	0.18	4,391,916	10,124	9.56	10.80
2024-02-28	Z	CWK	9.66	9.91	9.62	9.81	-0.02	2,409,637	8,064	8.69	11.37
2024-02-27	Z	CWK	9.85	10.14	9.77	9.83	0.16	4,294,977	11,636	8.69	10.76
2024-02-26	Z	CWK	9.72	9.94	9.58	9.68	-0.14	2,095,937	8,799	8.49	10.60
2024-02-23	Z	CWK	9.93	9.98	9.66	9.82	-0.195	2,418,755	9,881	8.79	10.80
2024-02-22	Z	CWK	10.00	10.27	9.875	10.01	0.005	4,290,915	13,735	9.08	11.62
2024-02-21	Z	CWK	11.275	11.275	9.90	10.00	-1.13	5,643,520	16,836	8.49	12.52
2024-02-20	Z	CWK	11.23	11.50	11.065	11.14	-0.365	3,526,491	11,405	11.14	13.02
2024-02-19	Z	CWK	11.43	11.755	11.40	11.51	-0.16	0	0	8.49	12.01
2024-02-16	Z	CWK	11.43	11.755	11.40	11.51	-0.16	3,132,791	12,959	8.49	12.01
2024-02-15	Z	CWK	11.00	11.76	11.00	11.67	0.88	3,026,801	11,042	10.25	12.01
2024-02-14	Z	CWK	10.49	10.86	10.375	10.77	0.54	1,608,151	7,004	8.49	12.01
2024-02-13	Z	CWK	10.20	10.24	9.855	10.23	-0.52	2,449,397	8,401	9.05	11.28
2024-02-12	Z	CWK	10.39	10.85	10.39	10.75	0.44	2,114,029	8,618	8.49	11.56
2024-02-09	Z	CWK	10.21	10.39	10.035	10.32	0.165	1,408,156	5,198	9.20	12.01
2024-02-08	Z	CWK	9.75	10.275	9.72	10.16	0.42	2,492,502	6,065	6.23	11.30
2024-02-07	Z	CWK	9.88	9.88	9.57	9.75	-0.125	1,298,861	4,676	8.78	12.01
2024-02-06	Z	CWK	10.00	10.13	9.815	9.88	-0.145	1,179,240	4,672	8.76	9.91
2024-02-05	Z	CWK	10.10	10.20	10.005	10.04	-0.325	1,511,956	6,973	8.74	11.94