Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-09-20	Z	WBS	48.17	48.215	47.57	48.03	-0.34	2,353,382	11,664	46.59	49.23
2024-09-19	Z	WBS	47.99	48.50	47.089	48.36	1.55	1,432,563	11,208	47.38	49.26
2024-09-18	Z	WBS	46.18	48.07	45.57	46.79	0.84	1,323,395	12,173	45.44	48.17
2024-09-17	Z	WBS	45.60	46.52	45.27	45.97	0.83	1,092,107	8,855	45.17	46.55
2024-09-16	Z	WBS	44.95	45.61	44.56	45.18	0.49	935,338	11,648	42.95	45.77
2024-09-13	Z	WBS	44.06	44.71	43.94	44.69	0.96	1,091,939	11,428	43.59	52.32
2024-09-12	Z	WBS	44.10	44.195	43.24	43.73	-0.26	956,938	13,554	42.93	44.43
2024-09-11	Z	WBS	44.28	44.28	42.54	43.96	-0.89	952,792	10,047	30.24	52.10
2024-09-10	Z	WBS	44.83	44.97	43.60	44.83	0.155	1,301,779	11,110	39.93	49.79
2024-09-09	Z	WBS	43.73	44.90	43.22	44.69	1.23	1,475,729	13,340	33.00	52.10
2024-09-06	Z	WBS	44.94	45.31	43.41	43.48	-1.29	1,004,012	7,976	42.93	43.80
2024-09-05	Z	WBS	46.25	46.25	44.685	44.76	-0.98	1,043,192	9,230	44.64	45.15
2024-09-04	Z	WBS	46.39	46.89	45.28	45.72	-0.94	800,951	7,316	41.17	51.04
2024-09-03	Z	WBS	46.99	47.64	46.52	46.67	-0.74	912,487	9,547	42.01	46.90
2024-09-02	Z	WBS	47.39	47.66	46.85	47.43	0.18	0	0	42.54	51.73
2024-08-30	Z	WBS	47.39	47.66	46.85	47.43	0.18	841,981	6,974	42.54	51.73
2024-08-29	Z	WBS	47.34	47.72	46.33	47.27	0.37	743,924	6,845	42.05	52.10
2024-08-28	Z	WBS	46.43	46.92	46.16	46.89	0.27	887,441	6,539	45.45	52.10
2024-08-27	Z	WBS	46.44	46.71	45.90	46.61	-0.10	977,912	10,219	46.10	46.99
2024-08-26	Z	WBS	47.89	47.99	46.65	46.70	-0.70	748,066	8,040	42.01	50.00
2024-08-23	Z	WBS	45.56	47.50	45.43	47.40	2.35	1,572,826	12,622	42.01	52.10
2024-08-22	Z	WBS	45.12	45.64	44.9601	45.07	-0.02	865,592	8,084	42.01	45.07
2024-08-21	Z	WBS	45.37	45.37	44.545	45.11	0.08	852,125	7,944	42.01	50.00
2024-08-20	Z	WBS	45.63	45.84	44.84	45.04	-0.87	599,911	6,974	44.58	45.46
2024-08-19	Z	WBS	45.55	46.03	45.41	45.88	0.32	860,251	7,142	45.42	46.22
2024-08-16	Z	WBS	45.20	45.975	45.10	45.58	0.22	754,929	6,014	45.11	45.97
2024-08-15	Z	WBS	45.20	46.00	45.045	45.37	1.25	919,770	7,938	44.97	49.42
2024-08-14	Z	WBS	44.18	44.24	43.49	44.15	0.241	640,013	6,579	42.01	46.15
2024-08-13	Z	WBS	44.16	44.16	42.98	43.90	0.26	671,198	6,265	43.45	44.33
2024-08-12	Z	WBS	44.82	45.58	43.40	43.66	-0.76	878,028	7,953	42.01	49.72
2024-08-09	Z	WBS	44.03	44.575	43.86	44.41	0.47	1,315,116	9,644	43.97	44.71
2024-08-08	Z	WBS	43.35	44.195	43.08	43.96	1.33	1,064,165	7,876	42.01	47.36
2024-08-07	Z	WBS	43.69	44.02	42.475	42.63	-0.33	828,006	7,432	38.42	45.27
2024-08-06	Z	WBS	42.42	44.04	42.24	42.96	0.46	1,480,254	8,761	38.42	48.14
2024-08-05	Z	WBS	41.93	42.99	40.88	42.49	-1.64	1,614,318	11,204	38.42	47.81
2024-08-02	Z	WBS	44.79	44.79	43.50	44.10	-2.16	1,365,625	10,351	39.16	50.00
2024-08-01	Z	WBS	49.60	49.80	45.975	46.21	-3.43	1,431,810	10,421	46.21	54.72
2024-07-31	Z	WBS	49.31	50.43	48.82	49.62	0.26	1,384,896	9,019	33.00	50.50
2024-07-30	Z	WBS	48.66	49.50	48.12	49.35	1.07	1,307,148	8,999	42.88	49.60
2024-07-29	Z	WBS	48.92	48.96	47.78	48.29	-0.52	1,410,608	8,411	33.00	53.76
2024-07-26	Z	WBS	48.89	49.37	48.43	49.20	0.62	1,709,281	13,470	42.30	49.60
2024-07-25	Z	WBS	46.66	48.90	46.32	48.60	2.24	2,008,618	15,192	44.32	54.33
2024-07-24	Z	WBS	46.32	47.49	46.15	46.36	0.33	2,583,654	11,829	41.46	47.00
2024-07-23	Z	WBS	41.54	46.90	41.54	46.01	-2.79	4,381,914	24,401	45.00	48.90
2024-07-22	Z	WBS	47.73	48.83	47.19	48.79	0.99	3,647,011	24,332	46.50	48.81
2024-07-19	Z	WBS	48.38	49.12	47.75	47.82	-0.63	2,573,444	14,329	42.65	53.94
2024-07-18	Z	WBS	48.77	49.83	48.11	48.47	-0.62	1,791,244	13,383	46.50	54.57
2024-07-17	Z	WBS	49.04	50.51	48.82	49.06	-0.53	2,173,246	17,123	43.51	54.82
2024-07-16	Z	WBS	48.08	49.90	47.90	49.59	1.741	1,667,051	12,589	43.76	59.95
2024-07-15	Z	WBS	48.00	48.24	47.42	47.89	1.16	1,868,879	11,459	47.60	52.75
2024-07-12	Z	WBS	46.75	47.12	46.29	46.73	0.19	1,313,824	10,207	41.80	48.60
2024-07-11	Z	WBS	45.15	46.64	45.02	46.55	2.08	1,579,500	10,016	35.00	52.10
2024-07-10	Z	WBS	43.37	44.51	43.31	44.47	0.875	929,828	7,437	39.47	48.50
2024-07-09	Z	WBS	42.64	43.69	42.50	43.59	0.75	1,195,622	8,228	36.54	48.04
2024-07-08	Z	WBS	43.04	43.59	42.53	42.84	-0.21	1,214,495	6,297	39.00	49.39
2024-07-05	Z	WBS	43.31	43.81	42.89	43.05	-0.41	1,980,466	7,211	35.00	52.10
2024-07-04	Z	WBS	45.02	45.21	43.43	43.45	-1.53	0	0	38.22	48.08
2024-07-03	Z	WBS	45.02	45.21	43.43	43.45	-1.53	1,034,367	6,171	38.22	48.08
2024-07-02	Z	WBS	44.07	45.29	44.07	45.13	0.88	1,852,982	12,991	39.33	45.72
2024-07-01	Z	WBS	43.50	44.61	43.50	44.26	0.65	2,094,577	13,748	39.68	44.88
2024-06-28	Z	WBS	41.81	43.65	41.81	43.59	2.1175	2,517,171	13,846	38.22	52.10
2024-06-27	Z	WBS	41.47	41.64	41.10	41.46	-0.21	1,159,403	8,294	40.18	47.46
2024-06-26	Z	WBS	41.28	41.73	41.13	41.66	-0.02	783,629	7,597	40.18	52.32
2024-06-25	Z	WBS	41.85	42.18	41.46	41.66	-0.48	991,642	7,241	37.31	49.62
2024-06-24	Z	WBS	40.92	42.54	40.88	42.14	1.27	1,037,323	7,966	10.00	46.01
2024-06-21	Z	WBS	40.84	40.86	40.29	40.86	-0.07	2,403,722	12,464	36.50	49.46