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	WSM	300.08	307.60	296.56	304.70	12.39	1,104,282	20,360	290.67	309.00
2024-05-02	Z	WSM	286.00	292.37	282.08	292.24	8.46	785,362	14,912	279.91	324.56
2024-05-01	Z	WSM	285.60	287.14	277.62	283.61	-3.14	981,266	17,370	259.37	314.79
2024-04-30	Z	WSM	284.07	290.75	283.305	286.78	0.425	765,906	13,655	252.41	324.56
2024-04-29	Z	WSM	285.75	288.615	283.28	286.40	4.30	587,819	10,759	285.53	347.36
2024-04-26	Z	WSM	282.30	286.955	281.16	282.16	0.49	484,459	9,704	107.97	308.18
2024-04-25	Z	WSM	280.02	284.67	278.51	281.68	-3.81	922,694	11,976	283.00	329.89
2024-04-24	Z	WSM	284.67	287.80	281.34	285.51	0.45	752,694	11,492	264.50	323.08
2024-04-23	Z	WSM	280.85	286.00	280.26	285.07	4.85	674,882	12,595	284.24	289.31
2024-04-22	Z	WSM	282.31	282.81	276.90	280.22	1.02	799,105	15,717	278.87	281.13
2024-04-19	Z	WSM	278.43	280.84	277.07	279.20	-0.33	744,890	13,806	277.80	280.06
2024-04-18	Z	WSM	283.02	287.79	279.43	279.53	-1.484	777,750	13,146	278.04	280.30
2024-04-17	Z	WSM	285.57	288.99	280.29	282.17	-0.43	702,654	14,955	200.17	314.79
2024-04-16	Z	WSM	286.25	290.03	279.18	282.55	-5.932	1,231,102	18,210	280.02	326.43
2024-04-15	Z	WSM	297.63	297.63	286.955	288.61	-0.24	1,090,351	16,337	276.05	326.73
2024-04-12	Z	WSM	293.43	294.82	286.77	288.85	-5.62	797,796	13,650	251.49	310.00
2024-04-11	Z	WSM	297.77	298.27	292.40	294.47	1.23	859,831	14,595	292.58	298.30
2024-04-10	Z	WSM	300.90	301.73	291.75	293.24	-15.93	1,309,496	23,514	281.00	293.05
2024-04-09	Z	WSM	308.59	312.23	306.55	308.99	0.69	668,187	11,131	308.00	309.96
2024-04-08	Z	WSM	310.58	311.962	307.6701	308.25	-1.22	703,897	11,711	307.19	309.27
2024-04-05	Z	WSM	306.00	309.46	305.00	309.41	3.02	541,220	9,099	307.20	335.85
2024-04-04	Z	WSM	311.29	312.66	304.32	306.38	-2.36	785,515	12,855	306.04	307.39
2024-04-03	Z	WSM	309.80	311.66	305.58	308.98	-1.44	932,756	13,534	308.98	333.35
2024-04-02	Z	WSM	312.78	313.04	305.25	310.30	-4.87	911,026	17,045	309.10	310.91
2024-04-01	Z	WSM	316.44	319.78	314.13	314.93	-2.63	1,007,931	16,310	313.88	315.73
2024-03-29	Z	WSM	316.49	319.705	314.12	317.53	3.26	0	0	317.55	320.00
2024-03-28	Z	WSM	316.49	319.705	314.12	317.53	3.26	846,884	12,026	317.55	320.00
2024-03-27	Z	WSM	312.94	315.275	309.43	314.02	5.86	601,090	10,241	312.50	317.45
2024-03-26	Z	WSM	310.82	314.91	308.41	308.41	-2.69	627,346	10,629	308.61	309.90
2024-03-25	Z	WSM	314.00	317.65	309.2201	311.24	-1.55	968,420	12,747	308.00	339.49
2024-03-22	Z	WSM	310.00	316.17	310.00	312.63	-0.65	962,001	13,319	307.00	312.45
2024-03-21	Z	WSM	298.83	313.29	297.59	313.13	18.23	1,622,838	18,955	313.13	314.21
2024-03-20	Z	WSM	292.00	296.07	290.785	295.05	1.57	676,796	9,339	294.00	296.00
2024-03-19	Z	WSM	285.54	293.36	285.13	293.36	7.95	1,084,709	15,840	290.90	303.66
2024-03-18	Z	WSM	283.32	289.68	281.4667	285.26	1.48	1,253,469	12,891	283.83	301.00
2024-03-15	Z	WSM	283.61	286.09	278.54	283.77	-1.857	3,560,468	19,475	282.66	499.99
2024-03-14	Z	WSM	288.00	292.40	279.02	285.65	2.003	2,005,706	26,460	282.82	286.00
2024-03-13	Z	WSM	263.11	289.80	261.21	283.87	42.87	5,098,525	53,133	282.50	283.00
2024-03-12	Z	WSM	237.50	243.50	237.50	241.05	4.69	1,740,161	20,525	238.49	239.60
2024-03-11	Z	WSM	237.36	239.87	234.26	236.35	1.53	1,787,382	18,724	237.75	239.98
2024-03-08	Z	WSM	234.875	239.50	234.31	234.90	-12.70	2,279,351	23,066	233.33	234.50
2024-03-07	Z	WSM	242.33	249.04	241.28	247.49	7.715	1,181,590	14,741	248.80	249.99
2024-03-06	Z	WSM	240.91	243.51	238.06	239.71	-0.623	602,158	9,837	238.35	240.14
2024-03-05	Z	WSM	234.99	243.59	234.99	240.33	2.815	992,678	14,622	239.37	241.16
2024-03-04	Z	WSM	235.01	241.555	234.79	237.65	1.01	1,144,563	15,226	236.45	238.23
2024-03-01	Z	WSM	236.50	237.38	234.07	236.5966	1.0666	600,657	10,721	235.40	237.18
2024-02-29	Z	WSM	234.20	236.46	231.58	235.53	2.81	5,094,893	14,542	234.77	256.34
2024-02-28	Z	WSM	230.82	235.38	230.82	232.74	-0.71	666,660	9,612	228.91	235.00
2024-02-27	Z	WSM	231.59	235.87	230.925	233.44	3.69	706,747	10,283	218.67	276.94
2024-02-26	Z	WSM	226.50	232.00	226.49	229.73	3.13	883,168	13,096	180.10	241.09
2024-02-23	Z	WSM	226.75	228.49	224.18	226.61	1.06	752,309	10,032	225.42	227.15
2024-02-22	Z	WSM	222.69	226.5586	221.85	225.50	5.65	628,465	9,885	226.00	240.53
2024-02-21	Z	WSM	221.36	222.22	217.47	219.96	-3.755	698,689	10,317	180.10	240.43
2024-02-20	Z	WSM	224.50	225.3199	220.07	223.82	-2.315	824,612	11,553	220.40	223.37
2024-02-19	Z	WSM	221.19	228.17	219.461	226.10	3.17	0	0	225.11	226.43
2024-02-16	Z	WSM	221.19	228.17	219.461	226.10	3.17	784,279	10,538	225.11	226.43
2024-02-15	Z	WSM	224.00	225.225	220.42	222.92	0.52	417,363	6,696	221.84	230.77
2024-02-14	Z	WSM	224.11	225.05	220.96	222.40	0.25	768,550	10,545	140.20	227.54
2024-02-13	Z	WSM	219.76	223.5799	216.39	222.04	-4.74	1,203,150	16,190	221.21	222.92
2024-02-12	Z	WSM	219.88	231.16	219.88	226.77	6.75	1,534,663	17,406	222.10	227.44
2024-02-09	Z	WSM	216.57	222.585	216.24	219.99	4.20	1,003,869	15,051	191.00	240.00
2024-02-08	Z	WSM	208.00	216.09	207.01	215.86	10.31	961,634	13,970	211.60	216.44
2024-02-07	Z	WSM	204.57	207.32	203.37	205.52	0.88	484,249	7,317	190.25	224.69
2024-02-06	Z	WSM	199.73	205.365	199.60	204.69	5.03	513,760	9,169	185.47	205.08
2024-02-05	Z	WSM	197.86	199.905	195.15	199.69	-0.62	566,810	9,566	198.85	199.97