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	WCC	168.28	169.17	166.73	167.70	2.72	754,884	9,783	145.27	169.97
2024-05-02	Z	WCC	158.145	172.57	158.145	165.08	10.765	1,871,862	15,946	163.42	180.19
2024-05-01	Z	WCC	151.97	157.87	151.30	154.40	1.67	800,305	10,675	152.57	158.67
2024-04-30	Z	WCC	156.43	158.54	152.69	152.75	-5.31	596,588	7,614	124.38	155.57
2024-04-29	Z	WCC	157.57	158.98	154.905	158.15	2.35	1,381,957	9,781	157.05	173.91
2024-04-26	Z	WCC	157.18	157.99	155.00	155.80	-1.51	1,269,164	10,217	154.89	170.34
2024-04-25	Z	WCC	157.88	159.50	154.8433	157.30	-2.4195	674,924	7,962	147.21	195.93
2024-04-24	Z	WCC	159.70	162.00	157.5675	159.59	0.271	427,696	5,206	157.12	217.10
2024-04-23	Z	WCC	157.26	160.305	155.39	159.16	3.12	396,174	6,456	122.94	161.82
2024-04-22	Z	WCC	155.08	157.1999	154.04	155.99	2.06	488,724	6,585	154.86	170.30
2024-04-19	Z	WCC	152.98	155.20	152.31	154.01	0.70	508,367	5,659	139.78	154.86
2024-04-18	Z	WCC	153.70	156.76	152.97	153.44	0.925	511,902	8,619	151.07	158.67
2024-04-17	Z	WCC	155.25	157.09	152.40	152.52	-2.251	403,861	6,637	151.63	166.78
2024-04-16	Z	WCC	158.04	158.35	154.45	154.79	-5.22	601,771	7,968	154.20	169.57
2024-04-15	Z	WCC	163.89	164.76	159.04	159.95	-1.61	530,821	7,553	158.88	175.65
2024-04-12	Z	WCC	164.76	165.6199	160.90	161.56	-3.96	669,769	6,717	151.07	163.42
2024-04-11	Z	WCC	165.87	167.205	163.43	165.51	-1.64	594,939	7,107	165.01	166.56
2024-04-10	Z	WCC	169.24	170.10	166.26	167.02	-5.77	411,461	5,997	142.58	168.32
2024-04-09	Z	WCC	173.38	174.33	170.13	172.78	0.26	402,089	5,205	171.84	173.83
2024-04-08	Z	WCC	173.13	173.67	171.15	172.54	0.69	310,075	4,967	171.55	173.65
2024-04-05	Z	WCC	171.43	173.00	170.645	171.79	1.63	270,478	4,763	170.73	188.19
2024-04-04	Z	WCC	177.00	177.615	169.37	170.20	-4.16	739,414	7,494	169.32	186.34
2024-04-03	Z	WCC	170.78	175.08	170.78	174.21	2.75	669,702	7,544	170.73	190.08
2024-04-02	Z	WCC	173.59	173.59	169.91	171.44	-4.149	757,013	6,583	168.32	192.37
2024-04-01	Z	WCC	171.35	175.88	168.965	175.59	4.18	715,591	8,585	174.32	176.82
2024-03-29	Z	WCC	170.75	172.161	170.245	171.28	0.33	0	0	170.27	172.37
2024-03-28	Z	WCC	170.75	172.161	170.245	171.28	0.33	427,512	4,391	170.27	172.37
2024-03-27	Z	WCC	169.72	171.19	168.15	170.85	2.34	283,688	3,893	169.55	171.65
2024-03-26	Z	WCC	169.53	170.05	168.005	168.47	0.29	303,795	5,768	167.71	169.79
2024-03-25	Z	WCC	168.26	169.14	167.44	168.19	-0.96	267,637	4,442	167.32	183.91
2024-03-22	Z	WCC	169.12	169.99	166.88	169.14	-0.64	467,681	6,261	152.42	169.94
2024-03-21	Z	WCC	167.99	170.55	165.96	169.83	3.84	620,343	7,160	168.97	171.06
2024-03-20	Z	WCC	163.99	166.575	163.33	166.08	1.81	677,526	6,545	166.00	166.67
2024-03-19	Z	WCC	161.37	164.68	161.075	164.19	2.22	409,315	5,241	149.16	165.02
2024-03-18	Z	WCC	161.20	162.565	160.01	161.98	1.79	396,709	5,514	147.22	162.98
2024-03-15	Z	WCC	158.15	161.795	157.84	160.13	0.73	755,038	6,017	159.11	174.00
2024-03-14	Z	WCC	163.03	163.03	158.11	159.53	-3.1275	443,538	5,469	158.24	160.22
2024-03-13	Z	WCC	161.67	164.555	161.22	163.24	1.25	553,220	6,924	160.22	167.00
2024-03-12	Z	WCC	158.42	162.18	156.95	162.02	4.55	492,592	6,316	160.22	163.42
2024-03-11	Z	WCC	158.26	158.26	154.51	157.49	-2.46	430,425	4,945	148.67	160.22
2024-03-08	Z	WCC	161.61	163.4046	158.85	159.78	-0.43	639,656	6,650	147.21	160.81
2024-03-07	Z	WCC	156.72	161.04	156.01	160.29	5.41	1,233,874	9,035	159.87	175.23
2024-03-06	Z	WCC	156.60	156.99	154.35	154.87	0.24	716,328	6,689	133.10	171.50
2024-03-05	Z	WCC	150.48	155.10	150.16	154.61	3.80	1,229,722	8,973	145.27	173.68
2024-03-04	Z	WCC	153.13	154.245	150.40	150.80	-1.215	622,208	8,023	150.03	151.44
2024-03-01	Z	WCC	150.585	152.55	149.40	152.096	2.606	709,419	5,787	138.49	152.68
2024-02-29	Z	WCC	146.80	149.63	146.37	149.49	3.34	747,694	6,801	130.89	150.00
2024-02-28	Z	WCC	143.49	147.6125	143.49	146.04	1.69	682,266	7,148	143.87	148.17
2024-02-27	Z	WCC	145.48	146.525	144.27	144.35	-0.27	591,090	6,859	143.49	157.56
2024-02-26	Z	WCC	144.13	145.40	143.52	144.60	-0.90	550,093	6,416	131.43	145.36
2024-02-23	Z	WCC	145.46	147.75	144.80	145.48	0.88	599,370	6,390	144.46	146.09
2024-02-22	Z	WCC	144.10	146.15	143.76	144.52	1.88	599,219	6,964	143.61	145.27
2024-02-21	Z	WCC	143.98	144.79	141.02	142.55	-2.60	821,319	8,260	140.00	197.62
2024-02-20	Z	WCC	143.91	145.04	142.725	145.03	-0.74	662,409	7,739	142.47	146.72
2024-02-19	Z	WCC	145.94	150.29	145.37	145.68	-1.75	0	0	144.89	146.16
2024-02-16	Z	WCC	145.94	150.29	145.37	145.68	-1.75	777,637	9,984	144.89	146.16
2024-02-15	Z	WCC	143.56	150.22	143.25	147.44	4.47	1,506,860	13,180	146.46	148.12
2024-02-14	Z	WCC	139.28	146.30	138.67	143.05	10.5108	2,799,715	25,914	140.00	158.05
2024-02-13	Z	WCC	152.00	158.55	132.37	132.59	-59.8385	4,869,579	41,725	132.75	134.79
2024-02-12	Z	WCC	193.48	195.4311	191.42	192.53	-1.32	618,251	7,014	189.42	192.53
2024-02-09	Z	WCC	190.95	193.96	189.38	193.83	2.94	337,614	5,043	176.27	194.71
2024-02-08	Z	WCC	188.62	191.18	188.2011	190.87	2.70	397,583	4,367	147.21	210.36
2024-02-07	Z	WCC	186.00	188.55	184.54	188.21	3.69	393,742	6,544	171.15	189.08
2024-02-06	Z	WCC	180.58	184.75	180.2911	184.60	3.62	389,697	6,111	167.91	185.50