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	Z	WRB	76.89	77.6298	76.09	76.65	-1.25	1,435,267	14,460	75.71	76.59
2024-04-25	Z	WRB	77.62	78.50	77.605	77.91	0.05	1,868,796	17,095	77.16	78.62
2024-04-24	Z	WRB	77.70	78.65	76.86	77.85	-1.205	2,863,960	24,788	77.38	84.50
2024-04-23	Z	WRB	83.50	83.7599	78.03	79.08	-4.33	4,029,852	31,997	79.10	87.81
2024-04-22	Z	WRB	82.89	83.825	82.50	83.43	1.06	1,510,683	19,849	65.12	91.17
2024-04-19	Z	WRB	81.54	82.43	81.0101	82.40	1.45	1,951,498	15,749	81.32	83.31
2024-04-18	Z	WRB	81.43	81.75	80.60	80.98	0.27	1,103,569	14,867	80.49	81.27
2024-04-17	Z	WRB	81.97	81.97	80.37	80.71	-1.42	1,670,525	16,553	79.71	81.61
2024-04-16	Z	WRB	82.41	82.65	81.78	82.12	0.10	1,050,746	14,203	81.32	83.01
2024-04-15	Z	WRB	83.4899	83.49	81.87	82.03	-0.12	1,135,249	13,212	81.01	82.99
2024-04-12	Z	WRB	82.23	82.6752	81.58	82.15	-0.035	1,042,299	13,987	81.66	82.43
2024-04-11	Z	WRB	84.02	84.02	82.13	82.19	-1.74	1,188,826	15,686	80.89	83.59
2024-04-10	Z	WRB	83.52	84.5594	83.52	83.93	0.19	1,139,025	14,596	83.01	84.96
2024-04-09	Z	WRB	86.88	87.35	83.16	83.74	-3.09	1,560,011	17,904	82.57	85.48
2024-04-08	Z	WRB	87.22	87.72	86.64	86.84	-0.39	1,117,725	12,459	86.47	87.27
2024-04-05	Z	WRB	87.09	87.63	86.93	87.26	0.64	1,163,643	11,908	86.86	89.78
2024-04-04	Z	WRB	87.26	88.27	86.51	86.61	-0.43	833,963	15,066	84.88	88.34
2024-04-03	Z	WRB	87.42	87.60	86.79	87.04	-0.24	1,168,716	16,748	86.36	87.71
2024-04-02	Z	WRB	87.52	88.16	87.08	87.26	-0.23	1,223,870	15,360	85.51	90.05
2024-04-01	Z	WRB	88.30	88.37	87.35	87.49	-0.98	1,148,496	13,172	85.74	88.03
2024-03-29	Z	WRB	88.61	89.185	88.285	88.44	0.24	0	0	87.15	89.94
2024-03-28	Z	WRB	88.61	89.185	88.285	88.44	0.24	1,647,673	13,026	87.15	89.94
2024-03-27	Z	WRB	86.79	88.21	86.79	88.17	1.64	1,043,024	11,673	83.00	88.80
2024-03-26	Z	WRB	86.42	87.19	86.21	86.54	-0.18	1,222,194	9,177	86.80	96.29
2024-03-25	Z	WRB	86.36	86.96	86.09	86.72	0.52	920,319	9,392	86.43	94.43
2024-03-22	Z	WRB	86.76	86.9799	86.10	86.23	0.44	1,236,937	9,928	85.80	86.59
2024-03-21	Z	WRB	86.15	86.70	85.37	85.82	-0.55	898,268	10,677	85.52	86.31
2024-03-20	Z	WRB	85.92	86.70	85.81	86.36	0.35	929,243	9,867	84.50	87.00
2024-03-19	Z	WRB	85.68	86.31	85.29	86.00	1.005	1,129,675	9,853	84.49	87.31
2024-03-18	Z	WRB	85.00	85.4099	84.73	84.99	-0.53	910,804	10,483	74.38	85.98
2024-03-15	Z	WRB	84.42	85.57	84.1478	85.51	0.29	2,525,530	11,060	85.11	93.35
2024-03-14	Z	WRB	85.41	85.59	84.29	85.23	-0.24	1,144,041	9,131	84.69	86.10
2024-03-13	Z	WRB	85.88	86.00	85.085	85.49	-0.12	1,279,143	8,757	84.88	93.03
2024-03-12	Z	WRB	85.16	85.95	84.825	85.63	0.67	1,255,941	10,699	84.95	86.50
2024-03-11	Z	WRB	84.18	85.565	84.18	84.94	0.53	794,528	8,629	77.00	93.67
2024-03-08	Z	WRB	84.06	84.70	83.79	84.40	0.22	844,367	8,333	84.06	84.74
2024-03-07	Z	WRB	84.50	85.06	84.16	84.19	-0.58	867,691	8,084	30.30	92.88
2024-03-06	Z	WRB	84.14	84.96	83.52	84.74	0.70	914,026	8,289	84.24	84.92
2024-03-05	Z	WRB	83.48	84.50	83.48	84.05	0.43	1,060,803	11,201	80.33	86.30
2024-03-04	Z	WRB	82.77	83.82	82.77	83.61	0.93	1,035,197	10,444	83.31	83.84
2024-03-01	Z	WRB	83.655	83.655	82.69	82.70	-0.79	906,310	9,949	75.36	94.06
2024-02-29	Z	WRB	84.50	84.61	82.61	83.60	-0.94	1,914,797	11,631	76.46	93.04
2024-02-28	Z	WRB	85.00	85.315	84.51	84.56	-0.33	869,148	7,510	72.46	89.73
2024-02-27	Z	WRB	85.17	85.23	84.41	84.88	-0.30	718,586	7,663	84.27	92.65
2024-02-26	Z	WRB	85.70	86.17	84.94	85.17	-0.17	1,330,787	9,793	77.00	85.97
2024-02-23	Z	WRB	86.00	86.33	85.14	85.31	-0.44	1,105,631	9,902	72.10	88.80
2024-02-22	Z	WRB	83.76	85.95	83.56	85.71	2.235	1,775,686	15,703	78.39	86.38
2024-02-21	Z	WRB	82.30	83.54	82.04	83.48	1.51	1,250,796	10,969	75.06	86.40
2024-02-20	Z	WRB	82.33	83.04	81.97	81.98	-0.63	968,738	8,757	73.77	86.40
2024-02-19	Z	WRB	82.48	83.185	82.15	82.61	0.34	0	0	82.08	82.75
2024-02-16	Z	WRB	82.48	83.185	82.15	82.61	0.34	874,873	8,072	82.08	82.75
2024-02-15	Z	WRB	81.97	82.9167	81.88	82.27	0.35	993,860	9,710	71.57	94.28
2024-02-14	Z	WRB	81.13	82.36	81.13	81.92	0.972	1,053,581	11,493	74.87	91.18
2024-02-13	Z	WRB	81.55	81.66	80.25	80.94	0.22	1,193,956	10,928	73.73	92.26
2024-02-12	Z	WRB	80.68	81.375	80.36	80.71	0.235	671,011	8,284	80.50	89.02
2024-02-09	Z	WRB	79.43	80.52	79.30	80.48	0.60	914,750	9,072	80.11	80.48
2024-02-08	Z	WRB	80.09	80.32	79.44	79.88	-0.45	1,138,047	10,967	79.57	80.21
2024-02-07	Z	WRB	80.80	80.8516	80.18	80.34	-0.17	937,378	8,428	72.80	94.43
2024-02-06	Z	WRB	80.94	81.315	80.37	80.49	-0.92	814,092	7,678	68.59	81.54
2024-02-05	Z	WRB	80.99	81.71	80.56	81.38	0.51	700,472	8,244	72.27	89.80
2024-02-02	Z	WRB	80.74	81.465	80.41	80.87	0.61	1,118,836	9,654	71.99	89.01
2024-02-01	Z	WRB	81.20	81.30	79.79	80.28	-1.59	1,595,172	15,516	79.00	82.53
2024-01-31	Z	WRB	81.89	82.46	81.65	81.88	0.24	2,037,783	12,085	81.22	92.27
2024-01-30	Z	WRB	81.42	82.13	81.255	81.63	0.44	926,651	9,172	81.13	130.70
2024-01-29	Z	WRB	80.93	81.21	80.32	81.19	-0.28	1,508,824	14,921	80.26	91.14