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	WMS	165.04	166.5699	164.475	164.89	3.09	347,169	7,736	154.70	165.80
2024-05-02	Z	WMS	160.36	162.06	156.06	161.94	3.52	352,988	5,858	151.00	258.76
2024-05-01	Z	WMS	157.18	161.845	156.00	158.51	1.38	678,270	8,020	151.50	253.56
2024-04-30	Z	WMS	161.62	163.685	156.89	157.00	-5.85	373,227	5,528	151.50	252.14
2024-04-29	Z	WMS	163.24	164.56	161.92	162.82	0.01	285,432	4,187	161.90	163.57
2024-04-26	Z	WMS	161.00	164.55	159.985	162.70	1.42	313,194	7,224	161.97	163.64
2024-04-25	Z	WMS	157.93	161.62	155.78	161.34	0.99	324,442	5,921	156.00	258.11
2024-04-24	Z	WMS	160.28	162.34	159.25	160.32	-0.04	286,683	6,135	150.70	256.20
2024-04-23	Z	WMS	157.84	161.87	155.70	160.28	3.859	264,636	5,688	147.30	165.00
2024-04-22	Z	WMS	156.98	158.17	155.015	156.53	1.015	352,439	6,938	151.00	170.00
2024-04-19	Z	WMS	156.28	157.85	153.43	155.57	-1.315	699,983	9,095	135.50	165.00
2024-04-18	Z	WMS	158.51	160.94	156.54	156.81	-0.10	384,512	6,651	155.79	157.43
2024-04-17	Z	WMS	161.94	162.64	155.20	156.91	-4.05	518,472	7,936	156.20	157.84
2024-04-16	Z	WMS	160.40	161.47	157.43	160.92	-1.56	648,243	8,948	150.00	175.00
2024-04-15	Z	WMS	166.26	166.9599	161.96	162.45	-1.49	384,282	5,909	160.00	177.00
2024-04-12	Z	WMS	164.17	165.17	162.965	163.94	-1.40	288,070	4,195	136.39	171.16
2024-04-11	Z	WMS	166.30	166.4199	163.82	165.38	0.07	288,247	5,551	163.00	178.98
2024-04-10	Z	WMS	165.00	168.73	163.00	165.21	-4.35	374,855	6,517	164.11	165.79
2024-04-09	Z	WMS	170.96	170.96	167.09	169.55	-1.06	255,782	7,097	168.80	170.50
2024-04-08	Z	WMS	172.50	172.58	170.21	170.58	-0.39	225,136	4,495	169.79	171.49
2024-04-05	Z	WMS	166.73	171.06	166.73	170.97	5.05	318,926	5,633	170.11	171.82
2024-04-04	Z	WMS	169.51	171.515	165.1586	165.93	-1.72	282,691	4,940	81.19	169.25
2024-04-03	Z	WMS	166.64	169.885	166.64	167.54	0.44	354,404	6,078	165.01	170.00
2024-04-02	Z	WMS	168.45	169.11	164.07	167.14	-3.27	615,877	8,357	167.15	167.81
2024-04-01	Z	WMS	172.40	173.145	170.35	170.40	-1.85	298,468	5,109	169.34	173.81
2024-03-29	Z	WMS	171.70	173.93	171.70	172.24	0.797	0	0	171.43	173.14
2024-03-28	Z	WMS	171.70	173.93	171.70	172.24	0.797	393,676	5,616	171.43	173.14
2024-03-27	Z	WMS	169.63	172.67	168.83	171.44	3.66	330,534	5,628	171.50	172.02
2024-03-26	Z	WMS	168.77	169.82	166.05	167.80	-0.71	766,676	6,807	167.23	168.92
2024-03-25	Z	WMS	170.51	171.33	168.20	168.61	-2.58	279,026	4,628	167.97	183.67
2024-03-22	Z	WMS	173.82	173.99	170.27	171.24	-1.34	639,399	7,722	170.32	172.03
2024-03-21	Z	WMS	174.62	176.31	172.29	172.56	-0.125	560,708	7,789	172.12	173.60
2024-03-20	Z	WMS	168.59	172.765	167.87	172.68	4.36	481,619	6,805	152.71	180.00
2024-03-19	Z	WMS	162.16	169.35	162.16	168.32	5.80	784,759	8,675	163.00	170.00
2024-03-18	Z	WMS	164.97	166.885	161.85	162.59	-0.665	402,652	4,456	161.70	167.00
2024-03-15	Z	WMS	161.05	164.16	161.05	163.28	0.87	928,217	5,440	147.00	167.00
2024-03-14	Z	WMS	163.06	163.50	160.89	162.30	-0.56	396,297	5,117	161.19	175.50
2024-03-13	Z	WMS	160.85	163.70	160.85	162.98	1.625	486,682	5,354	162.47	163.89
2024-03-12	Z	WMS	161.29	162.40	159.44	161.46	0.89	510,209	5,843	128.03	182.09
2024-03-11	Z	WMS	160.00	161.91	158.41	160.49	-1.38	498,617	6,262	145.50	167.83
2024-03-08	Z	WMS	167.00	168.44	161.12	161.75	-3.94	371,795	5,540	159.11	168.00
2024-03-07	Z	WMS	164.48	166.77	162.97	165.78	2.43	363,007	5,654	165.10	175.95
2024-03-06	Z	WMS	164.24	165.0799	162.665	163.37	1.52	363,265	5,184	146.32	182.50
2024-03-05	Z	WMS	163.59	165.705	161.02	161.91	-2.915	388,657	4,906	161.49	162.46
2024-03-04	Z	WMS	163.69	167.72	163.69	164.73	1.86	529,524	7,500	163.80	164.90
2024-03-01	Z	WMS	163.305	164.44	162.33	162.91	-0.33	376,985	5,926	100.00	175.95
2024-02-29	Z	WMS	160.99	163.88	157.27	163.24	-2.74	1,072,627	8,632	146.32	179.20
2024-02-28	Z	WMS	164.10	166.24	163.05	166.13	1.61	370,549	5,240	115.15	169.80
2024-02-27	Z	WMS	164.81	165.36	163.225	164.53	0.72	359,851	4,490	100.00	170.00
2024-02-26	Z	WMS	163.21	164.42	161.95	163.90	0.47	255,504	4,805	163.14	163.82
2024-02-23	Z	WMS	163.81	165.14	161.85	163.43	-0.22	283,374	4,158	100.11	175.20
2024-02-22	Z	WMS	161.05	163.64	160.66	163.57	4.46	356,072	5,685	146.54	168.71
2024-02-21	Z	WMS	156.36	159.96	156.15	159.14	-1.58	448,862	6,677	115.15	175.20
2024-02-20	Z	WMS	158.90	161.18	157.49	160.68	-2.34	543,438	7,165	115.15	257.34
2024-02-19	Z	WMS	161.88	165.86	161.3901	163.01	-0.9875	0	0	115.15	181.69
2024-02-16	Z	WMS	161.88	165.86	161.3901	163.01	-0.9875	416,564	5,583	115.15	181.69
2024-02-15	Z	WMS	163.64	164.67	160.76	163.96	1.39	467,516	5,369	163.09	164.50
2024-02-14	Z	WMS	160.40	162.73	157.23	162.57	4.73	590,496	7,623	115.15	176.53
2024-02-13	Z	WMS	157.41	161.095	155.85	157.91	-5.48	633,180	7,358	128.50	168.71
2024-02-12	Z	WMS	162.69	164.40	159.37	163.46	1.40	795,011	9,222	128.50	163.00
2024-02-09	Z	WMS	159.67	163.46	158.5601	162.04	4.08	1,180,486	11,420	161.27	162.67
2024-02-08	Z	WMS	150.00	159.49	148.35	157.97	19.81	1,613,644	15,118	146.19	158.80
2024-02-07	Z	WMS	135.90	139.35	135.18	138.08	3.80	928,476	9,665	101.19	156.31