Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-09	Z	WS	47.71	48.92	46.8057	48.705	0.945	302,756	4,554	48.11	49.64
2026-02-06	Z	WS	46.26	47.77	46.01	47.70	1.88	308,294	3,552	32.42	51.80
2026-02-05	Z	WS	45.55	46.59	44.99	45.83	-0.57	385,527	7,247	44.00	70.55
2026-02-04	Z	WS	45.30	46.59	45.00	46.46	2.00	351,566	5,549	41.16	50.58
2026-02-03	Z	WS	42.33	44.46	42.33	44.41	2.18	264,850	4,287	32.42	70.12
2026-02-02	Z	WS	39.84	42.47	39.72	42.24	2.03	292,413	4,182	32.42	47.25
2026-01-30	Z	WS	40.44	40.78	39.53	40.23	0.08	290,502	4,859	32.01	47.25
2026-01-29	Z	WS	39.49	40.30	38.27	40.15	1.15	248,837	3,613	40.43	41.47
2026-01-28	Z	WS	39.06	39.14	38.01	39.02	0.035	267,849	4,028	32.01	39.75
2026-01-27	Z	WS	38.39	39.495	38.25	38.95	0.255	194,638	3,262	36.70	47.00
2026-01-26	Z	WS	40.76	40.76	38.35	38.72	-1.67	312,352	4,718	36.70	40.65
2026-01-23	Z	WS	40.95	40.95	40.01	40.37	0.24	336,993	5,141	32.01	47.44
2026-01-22	Z	WS	40.22	40.725	39.77	40.17	0.11	216,590	3,752	32.01	47.25
2026-01-21	Z	WS	40.02	40.255	39.15	40.05	0.58	347,450	5,235	32.01	47.25
2026-01-20	Z	WS	39.54	40.75	38.69	39.50	-0.67	442,438	5,902	31.85	47.25
2026-01-19	Z	WS	42.24	44.00	39.16	40.06	1.36	0	0	20.00	44.00
2026-01-16	Z	WS	42.24	44.00	39.16	40.06	1.36	785,900	7,340	20.00	44.00
2026-01-15	Z	WS	37.30	39.00	36.966	38.75	1.37	297,801	5,039	38.74	61.98
2026-01-14	Z	WS	36.55	37.51	36.50	37.40	0.775	192,805	3,204	22.00	40.59
2026-01-13	Z	WS	37.07	37.24	36.55	36.64	-0.33	151,682	3,325	32.42	59.00
2026-01-12	Z	WS	36.96	37.38	36.785	36.94	0.045	170,711	3,248	32.42	50.00
2026-01-09	Z	WS	36.30	36.93	35.86	36.93	0.64	179,043	3,399	29.51	59.02
2026-01-08	Z	WS	34.63	36.42	34.52	36.27	1.20	203,998	3,669	29.51	57.95
2026-01-07	Z	WS	35.16	35.60	34.585	35.05	-0.27	204,151	3,205	32.42	42.02
2026-01-06	Z	WS	35.31	35.51	34.7001	35.37	0.09	196,562	3,340	30.21	56.41
2026-01-05	Z	WS	35.31	36.01	35.05	35.27	0.11	216,905	2,929	34.62	42.02
2026-01-02	Z	WS	34.94	35.33	34.66	35.14	0.53	293,900	2,911	30.02	55.82
2026-01-01	Z	WS	35.42	35.52	34.32	34.62	-0.85	0	0	29.99	55.28
2025-12-31	Z	WS	35.42	35.52	34.32	34.62	-0.85	242,101	3,381	29.99	55.28
2025-12-30	Z	WS	35.86	35.86	35.32	35.45	-0.122	223,798	3,053	32.42	56.83
2025-12-29	Z	WS	35.66	35.74	35.31	35.61	-0.458	175,046	2,951	29.65	55.82
2025-12-26	Z	WS	36.53	36.92	35.83	36.04	-0.325	176,643	2,739	32.42	45.61
2025-12-25	Z	WS	36.61	36.81	36.06	36.32	-0.155	0	0	32.42	42.73
2025-12-24	Z	WS	36.61	36.81	36.06	36.32	-0.155	91,201	1,744	32.42	42.73
2025-12-23	Z	WS	36.36	36.70	36.09	36.50	0.22	271,964	2,911	32.42	45.61
2025-12-22	Z	WS	36.64	37.44	36.18	36.32	-0.04	274,253	4,361	32.42	42.02
2025-12-19	Z	WS	35.72	36.575	35.62	36.33	0.27	1,078,214	5,204	34.90	37.05
2025-12-18	Z	WS	34.34	38.59	34.34	36.03	0.15	508,952	5,366	36.10	36.74
2025-12-17	Z	WS	36.23	36.23	34.97	35.93	0.45	365,793	5,612	35.16	39.83
2025-12-16	Z	WS	35.43	35.57	34.40	35.46	0.055	336,320	4,779	35.28	35.48
2025-12-15	Z	WS	35.93	36.13	34.96	35.45	-0.415	283,647	4,418	32.42	41.25
2025-12-12	Z	WS	36.45	36.605	35.56	35.83	-0.525	267,250	4,193	32.42	35.82
2025-12-11	Z	WS	36.31	37.045	36.11	36.53	0.35	266,342	4,143	29.81	41.25
2025-12-10	Z	WS	35.69	36.61	34.79	36.22	0.46	295,901	4,626	29.65	41.25
2025-12-09	Z	WS	35.25	36.0699	35.01	35.71	0.435	153,949	3,237	29.87	41.25
2025-12-08	Z	WS	36.00	36.26	35.15	35.25	-0.65	163,064	2,279	29.65	41.16
2025-12-05	Z	WS	36.14	36.85	35.79	35.92	-0.41	182,578	3,415	32.23	41.25
2025-12-04	Z	WS	36.12	36.47	35.8001	36.35	-0.185	164,740	3,011	26.10	37.00
2025-12-03	Z	WS	34.29	36.96	34.19	36.43	2.275	246,849	3,681	20.79	40.00
2025-12-02	Z	WS	34.41	34.54	33.96	34.26	0.10	87,198	1,877	22.26	40.00
2025-12-01	Z	WS	33.50	34.45	33.395	34.19	0.39	107,862	3,024	22.26	37.00
2025-11-28	Z	WS	33.78	34.00	33.45	33.75	-0.14	83,662	2,297	20.79	40.00
2025-11-27	Z	WS	33.47	34.32	33.47	33.88	0.18	0	0	20.79	40.00
2025-11-26	Z	WS	33.47	34.32	33.47	33.88	0.18	265,466	2,949	20.79	40.00
2025-11-25	Z	WS	32.48	34.06	32.37	33.68	1.53	228,948	3,474	29.52	39.96
2025-11-24	Z	WS	31.81	32.50	30.80	32.24	0.18	172,516	2,520	20.79	36.90
2025-11-21	Z	WS	30.71	32.19	30.43	32.02	1.285	169,581	2,560	20.69	36.84
2025-11-20	Z	WS	31.73	32.23	30.70	30.70	-0.615	169,693	2,827	20.97	36.92
2025-11-19	Z	WS	30.85	31.435	30.85	31.29	0.605	154,162	2,201	20.79	36.90
2025-11-18	Z	WS	30.54	31.0499	30.29	30.73	-0.09	158,577	2,416	27.35	36.90
2025-11-17	Z	WS	31.40	31.94	30.77	30.85	-0.855	188,006	2,516	20.79	36.90
2025-11-14	Z	WS	31.20	32.00	30.88	31.67	-0.095	144,423	2,437	20.79	37.06
2025-11-13	Z	WS	31.97	32.19	31.35	31.77	-0.345	213,512	3,038	31.78	36.90
2025-11-12	Z	WS	31.60	32.59	31.60	32.13	0.70	185,579	3,271	20.79	36.90
2025-11-11	Z	WS	31.47	31.80	31.32	31.39	-0.355	104,161	2,100	20.79	36.90
2025-11-10	Z	WS	31.94	31.94	31.10	31.78	0.255	136,658	2,231	20.79	37.00