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	WSO	462.75	466.56	455.64	464.55	8.715	288,780	6,683	383.26	470.00
2024-05-02	Z	WSO	454.87	456.145	447.77	456.08	5.435	236,301	7,448	320.20	459.69
2024-05-01	Z	WSO	446.00	455.62	440.70	450.71	2.99	374,990	8,745	450.72	453.27
2024-04-30	Z	WSO	445.32	450.31	445.30	447.72	-0.73	278,200	7,009	383.26	449.38
2024-04-29	Z	WSO	445.13	448.48	442.30	447.85	4.28	219,700	5,907	412.50	466.48
2024-04-26	Z	WSO	442.61	445.65	439.19	443.21	-1.305	277,114	7,078	358.64	454.54
2024-04-25	Z	WSO	438.30	450.54	428.30	444.00	3.13	482,385	10,546	320.20	454.54
2024-04-24	Z	WSO	422.69	451.29	421.83	440.60	27.01	778,410	14,993	363.98	451.00
2024-04-23	Z	WSO	408.44	419.30	407.00	413.57	6.89	465,686	10,707	410.00	662.81
2024-04-22	Z	WSO	398.48	407.05	396.815	406.50	9.61	499,843	8,994	405.26	407.11
2024-04-19	Z	WSO	400.59	406.07	396.92	396.92	-5.00	343,458	6,175	395.62	397.45
2024-04-18	Z	WSO	407.22	409.88	401.5001	401.93	-2.03	219,784	5,248	400.50	402.33
2024-04-17	Z	WSO	413.35	414.00	403.475	403.94	-9.74	249,433	5,723	403.31	405.14
2024-04-16	Z	WSO	412.22	414.75	408.36	413.37	1.07	214,908	5,189	413.38	662.70
2024-04-15	Z	WSO	420.00	420.50	409.85	412.45	-5.26	200,278	5,836	411.62	412.97
2024-04-12	Z	WSO	410.21	421.31	410.21	417.71	5.55	280,225	7,470	416.25	418.11
2024-04-11	Z	WSO	420.10	421.6666	411.17	414.85	-8.73	441,624	9,824	275.00	459.69
2024-04-10	Z	WSO	428.71	432.68	423.21	423.34	-13.67	288,406	9,361	421.75	423.61
2024-04-09	Z	WSO	445.43	446.5935	432.93	437.09	-7.25	228,133	6,006	436.56	437.81
2024-04-08	Z	WSO	445.88	447.49	441.705	444.57	0.71	239,363	5,393	443.77	445.68
2024-04-05	Z	WSO	432.42	444.73	431.54	444.14	12.23	253,863	5,303	443.17	500.00
2024-04-04	Z	WSO	436.26	440.28	430.36	432.22	-0.08	216,750	5,994	431.71	433.59
2024-04-03	Z	WSO	425.75	432.24	424.42	432.19	4.83	335,191	7,443	432.22	433.68
2024-04-02	Z	WSO	428.50	430.455	424.18	427.36	-6.45	244,216	7,175	418.81	433.45
2024-04-01	Z	WSO	432.33	435.757	428.12	434.17	2.26	294,276	8,936	392.30	434.60
2024-03-29	Z	WSO	432.16	435.97	431.15	431.97	-2.89	0	0	431.13	433.02
2024-03-28	Z	WSO	432.16	435.97	431.15	431.97	-2.89	224,766	5,513	431.13	433.02
2024-03-27	Z	WSO	428.90	434.28	426.20	434.28	10.02	228,864	6,499	384.55	435.00
2024-03-26	Z	WSO	431.00	432.435	424.14	424.25	-6.24	349,999	7,838	424.01	454.54
2024-03-25	Z	WSO	438.78	439.48	430.31	430.48	-8.96	214,226	6,030	432.00	482.25
2024-03-22	Z	WSO	439.09	439.69	434.4336	439.50	0.22	361,561	7,386	438.38	440.29
2024-03-21	Z	WSO	427.23	441.29	424.9294	439.25	16.525	371,334	7,636	438.78	440.68
2024-03-20	Z	WSO	415.39	423.50	413.59	423.15	8.74	231,199	4,927	381.00	434.74
2024-03-19	Z	WSO	409.61	417.665	409.61	414.73	4.645	346,179	5,831	381.00	420.00
2024-03-18	Z	WSO	406.80	410.51	405.56	410.09	6.30	436,059	6,604	320.20	420.00
2024-03-15	Z	WSO	394.42	405.235	393.875	404.20	7.065	1,288,778	6,394	403.28	415.00
2024-03-14	Z	WSO	405.00	405.00	394.165	397.15	-5.81	450,542	6,264	395.56	403.50
2024-03-13	Z	WSO	401.00	404.69	400.065	402.75	2.58	259,429	5,675	395.00	447.03
2024-03-12	Z	WSO	396.78	402.00	394.85	400.40	5.13	534,536	6,782	400.50	415.00
2024-03-11	Z	WSO	398.95	398.95	389.08	394.90	-6.25	515,052	6,995	354.29	436.97
2024-03-08	Z	WSO	406.11	408.505	398.105	401.08	-3.405	290,470	5,173	400.21	401.95
2024-03-07	Z	WSO	396.31	408.69	396.165	404.54	10.09	331,110	6,570	403.77	405.52
2024-03-06	Z	WSO	395.45	396.71	388.47	394.25	1.37	345,326	6,687	392.62	394.35
2024-03-05	Z	WSO	395.52	396.9757	389.02	392.73	-4.51	376,310	7,124	391.77	393.49
2024-03-04	Z	WSO	396.64	400.80	393.45	397.41	2.89	431,035	7,158	396.02	397.76
2024-03-01	Z	WSO	394.195	397.59	391.39	394.13	0.01	248,631	5,844	390.00	457.53
2024-02-29	Z	WSO	395.89	400.01	390.92	394.12	-1.629	514,295	6,984	393.46	395.19
2024-02-28	Z	WSO	387.58	398.55	387.58	395.97	6.80	251,719	6,536	380.00	395.97
2024-02-27	Z	WSO	385.00	390.00	383.06	389.11	5.37	235,380	5,330	388.15	389.86
2024-02-26	Z	WSO	384.15	385.855	380.575	383.71	-1.31	239,370	6,730	380.00	418.00
2024-02-23	Z	WSO	385.66	386.82	380.96	384.98	1.76	159,037	5,212	376.00	392.88
2024-02-22	Z	WSO	383.49	387.65	382.30	383.27	3.405	226,336	5,897	380.00	395.00
2024-02-21	Z	WSO	378.27	382.27	377.915	379.87	2.005	210,450	5,343	374.40	410.00
2024-02-20	Z	WSO	376.30	381.8796	373.33	377.91	-3.26	272,307	7,716	370.80	410.00
2024-02-19	Z	WSO	394.97	397.78	381.32	381.46	-15.95	0	0	379.71	381.45
2024-02-16	Z	WSO	394.97	397.78	381.32	381.46	-15.95	366,215	8,858	379.71	381.45
2024-02-15	Z	WSO	389.50	398.44	387.88	397.37	9.37	285,550	7,061	362.22	397.83
2024-02-14	Z	WSO	386.92	391.94	380.20	387.76	3.39	497,006	9,562	377.30	400.00
2024-02-13	Z	WSO	377.24	390.10	374.07	384.17	-26.22	859,845	13,932	380.52	392.70
2024-02-12	Z	WSO	415.52	417.20	409.865	410.40	-4.45	513,418	9,238	408.10	418.90
2024-02-09	Z	WSO	409.88	416.64	408.785	415.52	6.07	471,072	6,478	414.44	416.22
2024-02-08	Z	WSO	403.77	409.77	401.33	409.41	6.93	234,784	6,084	408.48	410.24
2024-02-07	Z	WSO	398.39	406.26	396.19	402.72	8.34	215,745	5,958	401.67	403.42
2024-02-06	Z	WSO	392.33	397.55	391.42	394.37	1.69	213,179	5,415	386.00	437.55
2024-02-05	Z	WSO	391.86	395.529	389.06	392.79	-2.82	238,526	5,555	380.00	400.55