Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	WIRE	284.06	287.40	284.02	284.89	0.83	288,631	4,248	284.37	287.37
2024-04-25	Q	WIRE	282.68	285.78	281.71	284.06	1.65	233,532	4,005	267.11	287.50
2024-04-24	Q	WIRE	284.80	287.00	282.41	282.41	-1.19	495,773	5,231	282.00	313.60
2024-04-23	Q	WIRE	284.89	286.13	283.25	283.60	0.42	339,558	5,994	284.00	285.95
2024-04-22	Q	WIRE	286.71	288.49	283.09	283.09	-1.31	541,968	6,469	283.01	283.32
2024-04-19	Q	WIRE	285.17	288.00	283.23	284.40	-2.60	623,619	6,151	283.00	287.00
2024-04-18	Q	WIRE	287.74	289.09	284.99	287.00	-0.23	863,645	9,250	285.00	289.50
2024-04-17	Q	WIRE	289.88	290.00	286.3275	287.23	-2.47	960,032	11,670	285.00	290.00
2024-04-16	Q	WIRE	290.00	290.615	288.38	289.70	-1.53	1,189,992	13,778	289.44	291.00
2024-04-15	Q	WIRE	288.95	295.90	288.00	291.23	30.25	3,098,295	25,777	289.00	406.85
2024-04-12	Q	WIRE	259.40	261.335	256.73	260.98	0.53	135,959	6,069	259.71	261.59
2024-04-11	Q	WIRE	257.88	261.32	254.865	260.45	2.15	110,507	3,058	259.59	261.47
2024-04-10	Q	WIRE	256.39	259.78	250.9934	258.30	-2.81	129,158	4,211	256.96	258.83
2024-04-09	Q	WIRE	268.88	269.69	260.51	261.11	-8.16	157,339	4,709	260.81	262.04
2024-04-08	Q	WIRE	271.90	271.90	268.48	269.27	0.62	112,625	2,587	268.00	272.00
2024-04-05	Q	WIRE	264.67	271.09	264.11	268.65	4.70	173,293	3,354	267.69	269.59
2024-04-04	Q	WIRE	269.34	271.36	263.5728	263.95	-3.33	199,971	4,681	262.31	269.23
2024-04-03	Q	WIRE	262.42	269.06	257.20	267.30	4.88	153,289	4,104	266.94	268.84
2024-04-02	Q	WIRE	263.90	263.90	257.62	262.42	-4.98	217,024	4,961	260.02	263.15
2024-04-01	Q	WIRE	263.99	267.64	261.4852	267.40	4.62	200,676	5,485	266.13	268.03
2024-03-29	Q	WIRE	254.82	264.01	253.935	262.78	9.59	0	0	252.52	264.68
2024-03-28	Q	WIRE	254.82	264.01	253.935	262.78	9.59	220,869	4,344	252.52	264.68
2024-03-27	Q	WIRE	251.53	256.3513	251.465	253.19	4.14	166,997	4,555	251.89	253.74
2024-03-26	Q	WIRE	246.86	250.50	244.01	249.05	4.02	178,310	3,284	248.55	250.38
2024-03-25	Q	WIRE	247.52	247.95	242.59	245.03	-1.62	146,658	2,362	244.38	246.19
2024-03-22	Q	WIRE	247.91	248.09	244.40	246.65	-1.98	113,107	2,284	245.64	247.47
2024-03-21	Q	WIRE	240.73	249.28	240.73	248.63	11.28	165,743	3,943	247.99	249.48
2024-03-20	Q	WIRE	230.26	238.375	229.71	237.35	7.64	115,473	3,160	237.05	238.84
2024-03-19	Q	WIRE	228.65	230.25	224.985	229.71	0.03	114,065	2,409	225.00	235.46
2024-03-18	Q	WIRE	225.70	233.815	222.39	229.68	4.04	164,279	3,129	200.61	235.46
2024-03-15	Q	WIRE	220.03	228.18	220.03	225.64	3.78	838,193	4,753	225.03	228.00
2024-03-14	Q	WIRE	226.69	226.69	218.85	221.86	-3.68	197,556	4,133	220.61	223.00
2024-03-13	Q	WIRE	220.14	227.465	218.6733	225.54	7.12	323,771	5,461	225.06	226.57
2024-03-12	Q	WIRE	221.38	221.50	217.80	218.42	-2.26	113,193	3,453	217.74	219.24
2024-03-11	Q	WIRE	222.50	222.50	218.25	220.68	-2.64	153,109	3,716	217.50	222.75
2024-03-08	Q	WIRE	225.92	229.895	222.001	223.32	-1.31	140,048	3,665	222.56	224.08
2024-03-07	Q	WIRE	221.70	225.02	218.89	224.63	3.11	166,619	3,927	223.95	225.00
2024-03-06	Q	WIRE	225.44	226.15	221.395	221.52	-0.43	123,313	3,711	220.81	221.80
2024-03-05	Q	WIRE	233.41	235.64	220.465	221.95	-12.64	170,208	4,695	221.14	223.99
2024-03-04	Q	WIRE	241.13	242.66	234.06	234.59	-6.98	188,932	4,248	234.00	237.49
2024-03-01	Q	WIRE	240.52	242.94	237.03	241.75	0.75	182,408	3,793	240.43	241.97
2024-02-29	Q	WIRE	238.78	241.195	235.50	241.00	6.00	208,351	4,473	175.39	245.00
2024-02-28	Q	WIRE	231.41	236.85	229.96	235.00	3.62	158,913	3,747	226.93	245.89
2024-02-27	Q	WIRE	225.72	232.34	224.77	231.38	6.85	158,532	4,019	230.55	232.08
2024-02-26	Q	WIRE	220.25	226.775	220.25	224.53	4.12	158,878	3,609	223.70	225.20
2024-02-23	Q	WIRE	218.08	221.255	215.51	220.41	3.82	101,890	3,144	219.36	220.84
2024-02-22	Q	WIRE	219.15	222.649	216.09	216.59	-1.88	157,957	4,200	216.00	219.00
2024-02-21	Q	WIRE	217.47	219.3906	214.25	218.47	-0.72	165,066	4,011	216.00	219.00
2024-02-20	Q	WIRE	223.32	225.97	218.85	219.19	-7.98	205,957	4,232	218.00	222.00
2024-02-19	Q	WIRE	236.88	236.93	226.75	227.17	-10.98	0	0	227.00	230.00
2024-02-16	Q	WIRE	236.88	236.93	226.75	227.17	-10.98	133,945	4,023	227.00	230.00
2024-02-15	Q	WIRE	234.16	238.50	229.00	238.15	5.62	207,789	4,695	230.00	238.15
2024-02-14	Q	WIRE	245.00	250.00	231.83	232.53	-3.81	301,643	5,175	232.00	234.00
2024-02-13	Q	WIRE	238.62	239.7249	232.35	236.34	-9.34	231,239	5,328	242.00	250.37
2024-02-12	Q	WIRE	244.31	246.7502	242.25	245.68	1.37	132,896	3,686	244.53	250.00
2024-02-09	Q	WIRE	238.99	246.58	237.365	244.31	7.16	393,439	4,698	243.78	247.72
2024-02-08	Q	WIRE	230.35	237.51	228.895	237.15	6.94	171,021	3,990	236.71	240.00
2024-02-07	Q	WIRE	224.86	230.43	223.49	230.21	6.81	82,116	2,587	229.34	230.35
2024-02-06	Q	WIRE	225.51	227.97	221.74	223.40	-2.78	133,786	2,844	222.61	223.95
2024-02-05	Q	WIRE	229.37	229.6076	222.90	226.18	-5.56	128,664	3,514	225.73	226.84
2024-02-02	Q	WIRE	229.93	233.01	228.00	231.74	0.46	109,284	3,605	230.67	231.84
2024-02-01	Q	WIRE	227.75	232.90	226.375	231.28	5.78	185,646	4,282	224.00	238.24
2024-01-31	Q	WIRE	230.04	230.85	224.26	225.50	-4.27	174,939	3,662	225.35	226.87
2024-01-30	Q	WIRE	220.06	234.29	218.86	229.77	8.63	261,612	4,473	215.00	229.00
2024-01-29	Q	WIRE	221.67	222.37	219.56	221.14	0.31	122,112	2,799	221.15	237.00