Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:50:01 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Z
WRK
52.50
52.98
52.32
52.94
0.58
1,223,010
6,058
47.71
55.43
2024-05-16
Z
WRK
52.80
52.82
52.32
52.35
-0.55
1,807,383
7,352
51.90
52.61
2024-05-15
Z
WRK
52.12
52.89
51.875
52.88
1.23
2,842,182
12,816
52.42
52.97
2024-05-14
Z
WRK
51.33
51.735
51.26
51.66
0.555
4,764,610
10,734
50.20
51.80
2024-05-13
Z
WRK
51.50
51.59
51.09
51.10
-0.2275
3,507,646
9,073
42.69
55.72
2024-05-10
Z
WRK
51.73
51.8441
51.55
51.64
-0.05
3,009,155
7,648
49.00
51.64
2024-05-09
Z
WRK
52.00
52.13
51.69
51.70
-0.11
3,532,686
9,633
50.68
52.56
2024-05-08
Z
WRK
51.99
52.05
51.65
51.81
0.19
3,287,292
9,318
51.11
52.17
2024-05-07
Z
WRK
51.52
52.07
51.33
51.62
0.215
3,781,334
12,316
51.64
52.25
2024-05-06
Z
WRK
51.10
51.485
51.01
51.40
0.237
2,385,679
15,520
51.60
51.85
2024-05-03
Z
WRK
51.54
51.79
50.96
51.16
0.051
2,966,287
14,458
51.01
51.17
2024-05-02
Z
WRK
50.08
51.43
50.08
51.11
3.20
4,341,710
17,350
50.00
51.46
2024-05-01
Z
WRK
47.92
48.385
47.69
47.90
-0.06
1,258,237
10,375
47.04
52.50
2024-04-30
Z
WRK
48.32
48.67
47.93
47.96
-0.57
1,700,770
7,230
47.51
48.43
2024-04-29
Z
WRK
48.18
48.545
48.055
48.54
1.29
2,102,894
9,418
47.55
48.59
2024-04-26
Z
WRK
47.33
47.725
47.13
47.25
0.44
1,823,494
10,411
46.47
48.03
2024-04-25
Z
WRK
46.86
47.15
46.41
46.81
-0.665
2,313,104
12,720
46.23
47.32
2024-04-24
Z
WRK
47.25
47.53
46.99
47.48
0.385
1,846,149
9,174
46.15
48.95
2024-04-23
Z
WRK
47.98
48.25
47.09
47.10
-0.965
2,112,174
9,922
47.01
47.95
2024-04-22
Z
WRK
48.23
48.485
47.975
48.07
0.08
1,550,612
7,750
47.38
51.85
2024-04-19
Z
WRK
48.04
48.38
47.80
47.99
0.4201
1,802,359
9,624
47.51
48.23
2024-04-18
Z
WRK
47.76
48.01
47.37
47.57
0.335
1,600,470
8,286
47.18
47.94
2024-04-17
Z
WRK
48.02
48.05
47.18
47.23
0.02
2,370,139
8,476
46.82
47.49
2024-04-16
Z
WRK
47.24
47.38
46.805
47.21
-0.30
1,705,563
9,292
46.90
47.60
2024-04-15
Z
WRK
48.96
49.17
47.25
47.50
-0.49
1,823,181
11,254
47.55
48.06
2024-04-12
Z
WRK
48.76
49.095
47.79
47.99
-1.14
2,840,835
8,648
47.09
48.00
2024-04-11
Z
WRK
49.01
49.55
48.93
49.14
0.05
1,275,752
6,145
48.72
49.59
2024-04-10
Z
WRK
48.59
49.20
48.44
49.10
-0.05
1,359,074
6,795
48.75
49.46
2024-04-09
Z
WRK
49.20
49.39
49.08
49.15
-0.105
1,479,270
5,877
48.85
49.47
2024-04-08
Z
WRK
49.18
49.27
48.985
49.25
0.37
1,598,964
6,500
48.83
49.67
2024-04-05
Z
WRK
48.56
49.11
48.53
48.90
0.07
1,213,619
7,755
48.46
49.33
2024-04-04
Z
WRK
49.30
49.505
48.78
48.84
-0.06
3,383,396
8,858
48.71
49.33
2024-04-03
Z
WRK
49.18
49.41
48.78
48.90
-0.37
2,640,926
10,750
48.76
49.52
2024-04-02
Z
WRK
49.04
49.42
48.64
49.27
-0.07
2,180,359
9,308
48.94
49.49
2024-04-01
Z
WRK
49.25
49.4001
48.89
49.34
-0.12
2,278,233
7,096
48.97
49.49
2024-03-29
Z
WRK
48.88
49.505
48.69
49.45
0.24
0
0
49.06
49.95
2024-03-28
Z
WRK
48.88
49.505
48.69
49.45
0.24
1,978,346
9,213
49.06
49.95
2024-03-27
Z
WRK
49.28
49.50
48.47
49.20
-0.14
3,783,854
11,595
48.69
49.56
2024-03-26
Z
WRK
49.06
49.67
48.82
49.34
0.66
3,521,790
9,470
45.00
50.24
2024-03-25
Z
WRK
48.68
49.06
48.473
48.69
0.465
1,957,777
9,056
48.31
53.39
2024-03-22
Z
WRK
48.94
48.94
48.20
48.22
-0.62
1,739,529
7,121
47.42
48.51
2024-03-21
Z
WRK
49.54
49.64
48.525
48.83
-0.62
1,512,133
7,559
48.55
49.22
2024-03-20
Z
WRK
48.87
49.656
48.7605
49.44
0.38
1,460,747
7,191
49.30
49.65
2024-03-19
Z
WRK
48.46
49.20
48.42
49.05
0.64
1,844,103
8,769
46.60
53.61
2024-03-18
Z
WRK
48.24
48.47
47.84
48.39
-0.20
1,789,864
6,305
47.91
50.00
2024-03-15
Z
WRK
48.30
48.96
48.27
48.60
0.68
6,167,935
10,869
48.34
53.16
2024-03-14
Z
WRK
47.24
47.97
47.13
47.93
1.03
2,266,644
10,767
47.42
47.96
2024-03-13
Z
WRK
46.97
47.36
46.62
46.90
-0.02
1,771,285
7,874
47.10
47.47
2024-03-12
Z
WRK
46.33
47.225
46.07
46.91
0.56
2,665,598
7,297
46.59
47.20
2024-03-11
Z
WRK
45.30
46.60
45.25
46.34
0.79
1,455,431
6,395
46.21
47.09
2024-03-08
Z
WRK
45.82
45.98
45.46
45.56
0.235
1,730,634
5,949
45.45
45.88
2024-03-07
Z
WRK
44.92
45.445
44.85
45.33
1.10
1,556,736
6,829
40.48
47.55
2024-03-06
Z
WRK
45.00
45.03
44.03
44.24
-0.825
1,971,095
6,382
43.98
44.48
2024-03-05
Z
WRK
44.91
45.395
44.75
45.08
0.11
1,106,785
5,062
44.74
45.40
2024-03-04
Z
WRK
45.30
45.49
44.95
44.97
-0.07
1,480,079
6,759
44.88
45.24
2024-03-01
Z
WRK
45.30
45.67
44.935
45.03
-0.26
1,393,098
6,506
44.62
45.28
2024-02-29
Z
WRK
45.42
45.96
45.23
45.29
0.26
4,401,719
9,506
45.13
45.50
2024-02-28
Z
WRK
44.65
45.28
44.62
45.03
0.37
1,319,793
5,429
40.04
48.95
2024-02-27
Z
WRK
44.10
44.755
43.93
44.67
0.955
2,140,031
8,095
40.23
44.99
2024-02-26
Z
WRK
44.06
44.10
43.47
43.72
-0.19
3,326,252
5,306
43.45
44.16
2024-02-23
Z
WRK
44.08
44.19
43.71
43.91
-0.03
917,047
5,393
43.58
44.12
2024-02-22
Z
WRK
43.96
44.135
43.84
43.94
0.19
1,312,389
6,654
43.59
44.10
2024-02-21
Z
WRK
43.84
44.13
43.52
43.75
-0.02
1,378,407
5,661
43.55
45.00