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	WOR	59.42	59.655	58.815	59.45	0.89	188,823	4,487	46.70	63.88
2024-05-02	Z	WOR	58.25	58.665	57.58	58.56	0.60	186,505	3,059	46.70	60.90
2024-05-01	Z	WOR	57.29	58.58	56.83	57.96	0.81	262,984	3,172	56.62	63.88
2024-04-30	Z	WOR	57.83	58.05	56.89	57.16	-1.095	251,041	2,225	46.70	63.88
2024-04-29	Z	WOR	58.62	58.92	57.965	58.26	-0.13	205,678	2,868	57.76	58.70
2024-04-26	Z	WOR	57.72	58.66	57.50	58.41	0.80	147,464	2,753	46.70	67.31
2024-04-25	Z	WOR	58.25	58.25	56.88	57.61	-1.28	276,529	2,681	29.12	65.17
2024-04-24	Z	WOR	59.54	59.71	58.10	58.84	-0.76	194,425	2,955	23.54	69.49
2024-04-23	Z	WOR	57.57	60.15	57.57	59.60	2.04	317,525	4,138	55.00	66.54
2024-04-22	Z	WOR	57.49	58.305	57.03	57.61	0.25	180,193	3,428	46.70	63.85
2024-04-19	Z	WOR	57.11	58.27	56.7355	57.35	0.14	237,409	3,158	46.70	63.85
2024-04-18	Z	WOR	58.44	58.75	56.88	57.22	-0.91	207,466	3,147	46.70	63.85
2024-04-17	Z	WOR	58.33	58.70	57.52	58.11	0.375	243,961	3,057	46.70	64.02
2024-04-16	Z	WOR	57.49	58.09	56.87	57.70	-0.19	143,975	2,261	46.70	64.02
2024-04-15	Z	WOR	58.405	59.21	57.42	57.93	-0.45	163,053	3,591	46.70	64.02
2024-04-12	Z	WOR	58.68	59.105	57.95	58.38	-0.92	190,506	2,593	46.70	65.01
2024-04-11	Z	WOR	59.49	59.58	59.00	59.29	0.01	198,901	2,769	46.70	64.02
2024-04-10	Z	WOR	59.56	59.87	58.42	59.29	-1.44	189,494	3,210	52.27	64.02
2024-04-09	Z	WOR	61.69	61.70	60.22	60.74	-0.49	136,979	3,148	46.70	68.57
2024-04-08	Z	WOR	62.20	62.20	61.20	61.21	-0.38	158,853	3,117	60.75	61.71
2024-04-05	Z	WOR	59.94	61.70	59.94	61.59	1.39	279,800	2,986	30.30	78.69
2024-04-04	Z	WOR	60.62	61.51	59.79	60.16	-0.27	210,594	3,853	58.96	61.36
2024-04-03	Z	WOR	58.95	60.63	58.52	60.44	1.47	253,180	3,483	59.23	61.65
2024-04-02	Z	WOR	60.54	60.745	58.42	59.00	-2.25	426,001	5,990	57.82	60.18
2024-04-01	Z	WOR	62.18	62.56	60.72	61.19	-1.02	338,385	4,882	59.97	62.41
2024-03-29	Z	WOR	61.92	62.86	61.60	62.23	0.23	0	0	46.70	63.09
2024-03-28	Z	WOR	61.92	62.86	61.60	62.23	0.23	257,843	3,254	46.70	63.09
2024-03-27	Z	WOR	61.10	62.07	61.02	61.96	1.43	268,455	3,741	61.39	62.15
2024-03-26	Z	WOR	62.68	62.68	60.21	60.53	-1.755	303,526	3,876	60.15	61.08
2024-03-25	Z	WOR	64.74	65.34	61.89	62.35	-1.91	285,027	3,974	46.69	71.03
2024-03-22	Z	WOR	66.37	66.37	63.11	64.25	-2.775	393,458	4,080	46.69	66.12
2024-03-21	Z	WOR	63.61	69.96	61.02	66.98	3.30	822,351	6,103	48.08	77.30
2024-03-20	Z	WOR	63.73	64.46	62.51	63.70	0.81	362,006	4,038	50.00	64.43
2024-03-19	Z	WOR	63.27	63.56	62.29	62.89	-0.37	311,726	4,012	55.91	63.38
2024-03-18	Z	WOR	63.57	64.14	62.875	63.22	-0.197	364,067	3,258	30.30	64.09
2024-03-15	Z	WOR	61.27	64.12	61.27	63.40	1.85	1,494,923	5,587	62.91	101.79
2024-03-14	Z	WOR	62.60	62.7575	60.78	61.54	-1.43	315,057	4,081	46.69	70.06
2024-03-13	Z	WOR	62.67	63.4875	62.26	63.06	0.175	271,594	3,743	55.51	70.06
2024-03-12	Z	WOR	62.19	63.18	61.84	62.87	0.87	235,516	3,116	62.50	63.28
2024-03-11	Z	WOR	62.90	63.15	60.82	62.00	-1.297	320,423	4,199	55.51	67.69
2024-03-08	Z	WOR	64.66	65.10	62.81	63.27	-0.63	231,547	3,300	62.88	63.66
2024-03-07	Z	WOR	63.80	64.368	62.72	63.88	0.76	243,573	2,911	30.30	101.48
2024-03-06	Z	WOR	63.42	63.5326	62.00	63.08	0.31	221,537	2,758	62.57	63.34
2024-03-05	Z	WOR	62.12	63.28	61.675	62.78	0.33	200,694	2,756	30.30	69.47
2024-03-04	Z	WOR	63.11	63.37	61.83	62.48	-0.53	217,711	2,986	62.01	62.78
2024-03-01	Z	WOR	62.74	63.70	62.60	63.01	0.89	197,871	3,026	62.54	63.31
2024-02-29	Z	WOR	61.84	62.432	60.87	62.12	0.61	279,549	2,576	46.69	83.42
2024-02-28	Z	WOR	61.47	62.455	61.36	61.48	-0.725	163,632	2,641	46.69	83.42
2024-02-27	Z	WOR	62.51	62.84	61.13	62.16	0.23	233,937	3,236	61.76	62.53
2024-02-26	Z	WOR	64.20	67.23	61.55	61.88	-2.40	605,630	5,850	61.47	62.24
2024-02-23	Z	WOR	62.46	64.6616	62.24	64.23	2.085	466,685	3,901	63.93	74.62
2024-02-22	Z	WOR	62.46	62.88	61.785	62.19	0.07	193,064	3,299	46.69	68.92
2024-02-21	Z	WOR	62.80	62.94	61.34	62.11	-0.40	220,931	2,860	30.30	68.38
2024-02-20	Z	WOR	61.03	62.53	60.76	62.51	0.45	231,110	3,244	46.69	67.50
2024-02-19	Z	WOR	62.13	63.09	61.76	61.97	-0.529	0	0	61.44	62.21
2024-02-16	Z	WOR	62.13	63.09	61.76	61.97	-0.529	168,651	3,786	61.44	62.21
2024-02-15	Z	WOR	59.71	62.70	59.71	62.50	3.13	315,809	3,824	62.05	62.82
2024-02-14	Z	WOR	60.05	60.23	58.261	59.39	-0.03	301,518	3,143	46.69	73.27
2024-02-13	Z	WOR	60.41	61.22	58.71	59.43	-3.32	485,784	4,359	46.69	64.51
2024-02-12	Z	WOR	62.37	63.37	62.2475	62.74	0.114	314,167	3,889	62.30	63.04
2024-02-09	Z	WOR	58.04	63.8715	57.98	62.60	4.39	911,846	7,017	62.19	62.95
2024-02-08	Z	WOR	57.85	58.685	57.85	58.19	0.41	221,391	2,995	57.81	58.55
2024-02-07	Z	WOR	57.33	58.59	57.25	57.78	0.655	233,914	2,844	46.69	70.01