Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	WK	79.07	82.53	77.87	80.30	1.50	292,609	4,856	59.90	111.00
2024-04-30	Z	WK	80.41	81.08	78.75	78.80	-2.34	407,875	3,620	77.00	97.00
2024-04-29	Z	WK	81.11	82.10	81.10	81.13	0.51	249,616	4,663	70.08	111.00
2024-04-26	Z	WK	80.23	81.72	79.96	80.62	0.72	203,652	3,826	70.08	122.00
2024-04-25	Z	WK	78.82	80.11	78.37	79.93	-0.17	192,540	4,807	55.00	126.49
2024-04-24	Z	WK	80.09	80.97	79.71	80.06	-0.22	245,245	4,094	63.01	81.00
2024-04-23	Z	WK	78.97	81.88	78.815	80.29	1.21	229,975	4,620	57.39	124.86
2024-04-22	Z	WK	78.41	79.90	77.75	79.09	1.23	257,406	6,256	55.00	124.27
2024-04-19	Z	WK	77.96	78.755	76.87	77.86	-0.15	356,267	5,799	55.00	77.80
2024-04-18	Z	WK	77.13	79.08	76.80	78.04	1.01	325,728	5,243	77.45	78.43
2024-04-17	Z	WK	77.57	78.41	76.925	76.97	-0.065	308,910	5,215	60.36	122.00
2024-04-16	Z	WK	77.64	78.005	76.63	77.06	-1.19	286,597	4,745	76.78	77.75
2024-04-15	Z	WK	78.355	78.82	77.31	78.18	-0.29	383,472	5,681	60.41	123.96
2024-04-12	Z	WK	79.73	79.73	78.095	78.47	-2.13	333,583	4,167	77.88	78.86
2024-04-11	Z	WK	79.70	80.61	78.50	80.60	1.20	322,459	3,953	80.13	81.12
2024-04-10	Z	WK	82.31	82.31	79.16	79.39	-5.05	447,353	6,489	78.78	79.76
2024-04-09	Z	WK	82.13	84.47	82.02	84.37	2.97	240,650	4,891	81.00	85.00
2024-04-08	Z	WK	81.10	81.81	80.79	81.40	0.77	218,412	3,639	80.93	81.92
2024-04-05	Z	WK	80.36	81.96	80.36	80.64	0.02	292,260	3,725	80.77	118.31
2024-04-04	Z	WK	82.25	83.2893	80.57	80.62	-0.77	416,327	4,739	80.18	126.43
2024-04-03	Z	WK	80.64	82.40	80.64	81.36	0.03	341,984	4,206	80.18	126.44
2024-04-02	Z	WK	81.84	82.105	80.20	81.36	-2.30	305,360	4,053	80.18	82.99
2024-04-01	Z	WK	84.80	84.80	82.74	83.58	-1.20	245,604	4,741	82.98	83.98
2024-03-29	Z	WK	85.00	86.01	84.47	84.80	0.43	0	0	83.10	94.05
2024-03-28	Z	WK	85.00	86.01	84.47	84.80	0.43	304,424	3,243	83.10	94.05
2024-03-27	Z	WK	83.19	84.62	82.6769	84.37	1.64	308,289	3,892	83.74	84.75
2024-03-26	Z	WK	83.00	83.00	81.065	82.67	0.30	286,203	4,502	80.18	92.72
2024-03-25	Z	WK	83.01	83.6149	82.02	82.33	-1.15	226,736	3,689	81.92	82.91
2024-03-22	Z	WK	84.71	85.06	83.08	83.53	-1.22	181,128	2,927	83.03	84.00
2024-03-21	Z	WK	86.50	87.36	84.141	84.69	-1.01	345,144	4,308	84.53	85.28
2024-03-20	Z	WK	84.00	86.32	83.895	85.71	1.75	450,192	3,532	83.00	102.11
2024-03-19	Z	WK	83.23	84.075	82.283	83.92	0.229	197,072	3,274	80.18	93.40
2024-03-18	Z	WK	84.24	84.24	83.11	83.71	-0.14	268,765	3,300	80.00	97.00
2024-03-15	Z	WK	81.46	84.25	80.845	83.93	1.801	709,521	4,944	83.43	97.45
2024-03-14	Z	WK	84.35	84.98	82.10	82.20	-2.47	381,699	3,590	80.18	90.00
2024-03-13	Z	WK	84.55	85.51	84.26	84.67	-0.25	220,911	3,212	81.60	94.01
2024-03-12	Z	WK	84.96	85.61	84.43	84.95		333,252	3,962	81.60	94.28
2024-03-11	Z	WK	85.02	86.06	84.56	85.02	-0.5375	395,536	4,567	75.55	98.73
2024-03-08	Z	WK	87.16	87.78	85.48	85.59	-0.73	279,736	2,755	85.37	86.00
2024-03-07	Z	WK	86.00	87.54	85.88	86.27	0.92	225,570	2,771	81.60	122.00
2024-03-06	Z	WK	86.11	86.74	84.96	85.35	0.63	332,180	4,339	81.60	122.00
2024-03-05	Z	WK	85.06	85.305	84.20	84.75	-0.91	516,837	5,011	81.60	122.00
2024-03-04	Z	WK	85.50	86.14	84.03	85.64	0.145	250,236	3,491	80.18	86.00
2024-03-01	Z	WK	86.29	86.58	84.485	85.48	-0.64	343,951	4,095	80.18	85.85
2024-02-29	Z	WK	85.47	86.56	84.925	86.12	1.45	392,974	4,180	73.33	126.10
2024-02-28	Z	WK	83.86	87.07	83.445	84.54	-0.35	364,346	4,823	73.33	97.09
2024-02-27	Z	WK	85.16	86.73	84.68	84.92	-0.08	320,553	3,922	73.33	122.00
2024-02-26	Z	WK	87.13	88.83	84.6675	84.98	-2.50	773,542	5,478	73.33	126.59
2024-02-23	Z	WK	86.59	87.77	84.33	87.47	1.263	574,333	6,563	86.93	87.76
2024-02-22	Z	WK	83.58	86.72	82.86	86.16	4.14	995,526	10,060	76.22	96.94
2024-02-21	Z	WK	87.10	88.15	80.50	82.01	-12.19	1,764,322	15,918	80.00	124.83
2024-02-20	Z	WK	92.14	95.67	91.89	94.19	0.345	713,258	10,744	88.00	92.00
2024-02-19	Z	WK	93.25	94.44	92.55	93.80	-0.273	0	0	93.14	94.02
2024-02-16	Z	WK	93.25	94.44	92.55	93.80	-0.273	495,340	5,118	93.14	94.02
2024-02-15	Z	WK	93.18	94.52	91.92	94.11	2.22	497,913	6,215	80.00	125.67
2024-02-14	Z	WK	90.17	92.225	89.14	91.90	2.72	434,772	5,055	80.00	93.34
2024-02-13	Z	WK	89.46	91.38	88.73	89.29	-3.90	391,242	5,218	80.00	97.00
2024-02-12	Z	WK	96.00	96.2583	93.21	93.22	-2.71	327,350	3,843	37.34	97.00
2024-02-09	Z	WK	94.50	96.265	93.905	95.97	2.46	255,363	3,245	50.00	117.23
2024-02-08	Z	WK	91.39	93.89	90.76	93.47	2.08	293,458	3,461	89.17	103.96
2024-02-07	Z	WK	93.78	93.93	91.02	91.46	-2.02	353,142	5,090	80.00	125.69
2024-02-06	Z	WK	91.92	93.875	91.57	93.38	1.50	276,871	3,207	89.17	125.48
2024-02-05	Z	WK	93.00	93.20	91.35	91.91	-2.08	327,257	4,446	91.94	117.23
2024-02-02	Z	WK	94.22	95.13	92.54	94.00	-1.44	338,044	4,527	89.17	117.23