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	W	61.73	63.64	60.32	63.59	4.96	8,824,625	50,903	62.10	63.55
2024-05-02	Z	W	60.00	60.00	55.32	58.64	8.16	14,142,470	76,183	58.19	59.60
2024-05-01	Z	W	50.32	53.37	49.48	50.53	0.37	7,017,882	43,423	50.51	51.50
2024-04-30	Z	W	52.135	52.92	50.105	50.15	-1.00	4,950,245	37,749	47.10	54.27
2024-04-29	Z	W	51.91	52.5867	51.0201	51.17	-0.81	4,551,606	32,802	1.00	52.96
2024-04-26	Z	W	50.58	52.51	49.25	52.01	1.05	3,781,167	28,259	51.37	52.72
2024-04-25	Z	W	50.76	52.38	50.56	50.95	-1.97	3,946,736	27,657	51.01	51.68
2024-04-24	Z	W	57.19	58.33	52.29	52.92	-4.84	6,794,308	48,695	52.45	56.85
2024-04-23	Z	W	54.55	58.40	54.55	57.75	3.065	3,752,150	31,185	53.32	58.48
2024-04-22	Z	W	54.40	55.52	52.94	54.73	1.07	4,088,714	28,328	54.06	54.89
2024-04-19	Z	W	54.15	54.65	52.70	53.68	-1.08	3,265,581	26,937	41.30	54.30
2024-04-18	Z	W	54.60	56.99	54.52	54.74	0.01	3,118,265	28,079	53.99	55.69
2024-04-17	Z	W	55.77	56.92	54.45	54.75	-0.62	3,699,239	25,545	54.75	55.47
2024-04-16	Z	W	55.80	56.10	53.01	55.35	-1.05	6,990,403	47,031	55.48	55.99
2024-04-15	Z	W	60.90	60.95	56.24	56.43	-3.91	5,220,667	38,394	56.23	56.75
2024-04-12	Z	W	61.95	62.50	59.81	60.34	-2.38	2,688,214	23,357	59.19	60.34
2024-04-11	Z	W	61.50	63.40	61.1144	62.75	1.00	3,326,546	24,572	62.71	63.50
2024-04-10	Z	W	61.77	63.73	60.80	61.73	-4.59	6,296,382	38,675	60.50	61.75
2024-04-09	Z	W	65.55	66.95	63.99	66.32	0.969	3,040,495	23,720	65.00	72.34
2024-04-08	Z	W	63.05	65.44	62.88	65.37	2.14	2,274,896	19,426	65.38	65.45
2024-04-05	Z	W	61.86	63.825	61.425	63.21	0.49	2,596,912	19,186	62.60	65.98
2024-04-04	Z	W	65.90	66.2026	62.365	62.72	0.31	5,255,639	31,319	62.88	65.00
2024-04-03	Z	W	63.70	63.82	61.332	62.41	-1.28	3,077,835	21,288	62.89	68.03
2024-04-02	Z	W	64.225	64.30	62.10	63.69	-2.17	3,051,352	22,758	63.40	69.46
2024-04-01	Z	W	67.30	67.459	64.66	65.85	-2.0298	4,263,782	34,518	65.05	66.49
2024-03-29	Z	W	70.00	71.31	67.51	67.88	0.28	0	0	67.90	68.50
2024-03-28	Z	W	70.00	71.31	67.51	67.88	0.28	4,565,954	26,939	67.90	68.50
2024-03-27	Z	W	67.62	69.16	66.63	67.59	2.74	5,639,487	35,779	68.00	68.60
2024-03-26	Z	W	64.03	66.54	63.91	64.76	1.38	2,933,756	21,067	65.05	66.66
2024-03-25	Z	W	64.65	65.49	63.11	63.35	0.02	3,479,879	25,709	63.22	69.14
2024-03-22	Z	W	65.17	65.27	63.00	63.33	-2.35	2,159,730	19,754	62.65	63.33
2024-03-21	Z	W	64.35	66.39	63.40	65.69	0.95	3,345,873	27,975	65.10	66.50
2024-03-20	Z	W	58.98	65.04	58.98	64.74	4.915	4,321,603	30,366	64.50	65.74
2024-03-19	Z	W	60.71	62.27	59.64	59.84	-0.415	3,775,315	24,884	59.80	63.38
2024-03-18	Z	W	61.23	61.46	59.76	60.23	-0.70	2,537,392	19,407	60.26	61.00
2024-03-15	Z	W	62.53	63.255	60.75	60.95	-1.67	2,833,339	21,432	60.25	60.90
2024-03-14	Z	W	64.00	64.87	61.5503	62.58	-1.84	2,612,297	25,067	61.55	62.99
2024-03-13	Z	W	63.00	66.25	63.00	64.42	2.40	3,933,574	31,503	64.00	64.95
2024-03-12	Z	W	60.41	62.08	59.96	62.00	3.20	3,020,446	22,255	61.96	62.20
2024-03-11	Z	W	60.465	61.30	58.79	58.81	-2.75	3,228,088	19,260	58.85	60.00
2024-03-08	Z	W	61.23	64.2809	60.835	61.54	1.69	3,673,737	21,399	60.25	65.00
2024-03-07	Z	W	60.39	60.77	59.01	59.86	0.02	2,311,233	16,029	59.03	66.21
2024-03-06	Z	W	61.31	61.935	58.41	59.84	-0.48	3,555,589	19,353	59.50	60.29
2024-03-05	Z	W	60.09	61.1199	59.135	60.32	-0.9888	2,939,074	20,816	59.73	60.87
2024-03-04	Z	W	60.18	62.695	59.82	61.31	1.1991	3,571,810	26,878	60.42	61.30
2024-03-01	Z	W	59.70	60.60	58.59	60.14	0.54	3,088,837	19,511	59.50	60.60
2024-02-29	Z	W	58.87	61.54	58.71	59.60	1.91	5,681,413	30,699	59.06	61.61
2024-02-28	Z	W	55.99	58.85	55.52	57.69	0.37	4,886,909	35,551	56.92	58.00
2024-02-27	Z	W	54.07	57.60	53.61	57.34	4.82	6,503,806	45,205	57.18	57.45
2024-02-26	Z	W	52.02	54.76	51.83	52.49	-0.07	3,811,643	30,180	51.93	52.60
2024-02-23	Z	W	52.10	55.16	51.81	52.56	-1.49	6,673,063	43,195	52.00	52.40
2024-02-22	Z	W	52.25	54.90	50.09	54.04	5.2497	14,027,433	77,934	53.97	54.00
2024-02-21	Z	W	48.56	49.405	47.32	48.78	-1.69	6,167,109	41,047	49.15	49.45
2024-02-20	Z	W	50.75	51.09	49.29	50.48	-1.535	4,613,656	33,876	50.08	50.80
2024-02-19	Z	W	52.86	53.25	49.97	52.01	-0.26	0	0	48.75	56.44
2024-02-16	Z	W	52.86	53.25	49.97	52.01	-0.26	3,870,450	25,615	48.75	56.44
2024-02-15	Z	W	52.69	53.07	51.31	52.22	0.33	2,726,011	16,659	51.62	52.71
2024-02-14	Z	W	50.85	52.48	48.7465	51.91	1.48	4,246,143	30,073	51.20	55.06
2024-02-13	Z	W	51.29	51.525	49.36	50.41	-3.82	4,895,976	32,769	50.10	50.75
2024-02-12	Z	W	52.86	55.2999	52.30	54.23	1.79	3,930,435	26,396	54.08	54.23
2024-02-09	Z	W	51.81	52.815	50.96	52.42	0.819	2,141,419	17,924	45.94	52.50
2024-02-08	Z	W	49.09	52.42	48.83	51.59	1.87	3,821,594	26,204	48.48	113.25
2024-02-07	Z	W	50.12	50.154	47.9715	49.73	-0.93	4,222,882	27,745	49.40	50.24
2024-02-06	Z	W	48.83	50.68	48.15	50.66	1.63	3,190,663	19,312	50.11	50.60