Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	WSR	11.42	11.61	11.38	11.50	0.03	244,782	1,804	10.59	11.65
2024-04-29	Z	WSR	11.40	11.49	11.375	11.48	0.105	174,777	1,650	11.38	12.67
2024-04-26	Z	WSR	11.41	11.465	11.33	11.37	-0.005	196,559	1,482	7.90	12.87
2024-04-25	Z	WSR	11.27	11.405	11.23	11.38		251,110	1,371	11.23	13.00
2024-04-24	Z	WSR	11.45	11.465	11.31	11.38	-0.12	150,965	1,110	11.08	13.00
2024-04-23	Z	WSR	11.37	11.55	11.33	11.50	0.175	154,101	1,477	9.00	13.02
2024-04-22	Z	WSR	11.24	11.36	11.19	11.33	0.11	200,497	1,561	10.59	13.00
2024-04-19	Z	WSR	10.96	11.24	10.96	11.22	0.28	221,740	1,729	10.59	11.27
2024-04-18	Z	WSR	10.84	11.015	10.80	10.94	0.14	259,418	1,642	10.75	11.05
2024-04-17	Z	WSR	10.87	10.94	10.79	10.81	-0.049	196,396	2,128	10.59	12.70
2024-04-16	Z	WSR	10.94	10.94	10.80	10.86	-0.105	173,326	1,420	9.82	12.22
2024-04-15	Z	WSR	10.92	11.06	10.765	10.94	-0.02	260,487	1,680	8.00	12.65
2024-04-12	Z	WSR	11.05	11.12	10.87	10.96	-0.17	232,461	1,809	10.84	12.65
2024-04-11	Z	WSR	11.19	11.235	11.06	11.12	-0.025	351,226	2,300	11.13	12.65
2024-04-10	Z	WSR	11.48	11.50	11.06	11.14	-0.595	540,092	2,529	9.95	12.65
2024-04-09	Z	WSR	11.78	11.84	11.62	11.74	-0.025	336,843	2,246	10.44	12.65
2024-04-08	Z	WSR	11.57	11.805	11.55	11.76	0.25	244,592	1,668	10.88	12.47
2024-04-05	Z	WSR	11.61	11.675	11.51	11.51	-0.139	187,431	1,377	10.44	12.90
2024-04-04	Z	WSR	11.83	11.89	11.62	11.65	-0.09	199,369	1,652	11.63	12.90
2024-04-03	Z	WSR	11.79	11.81	11.65	11.75	-0.04	272,436	1,617	8.80	13.12
2024-04-02	Z	WSR	12.13	12.13	11.76	11.78	-0.425	504,146	2,528	10.44	12.02
2024-04-01	Z	WSR	12.56	12.56	12.175	12.22	-0.2938	322,396	2,415	10.91	12.46
2024-03-29	Z	WSR	12.27	12.55	12.27	12.55	0.31	0	0	11.39	13.76
2024-03-28	Z	WSR	12.27	12.55	12.27	12.55	0.31	371,126	2,122	11.39	13.76
2024-03-27	Z	WSR	12.10	12.265	11.97	12.23	0.23	420,388	2,485	10.91	13.55
2024-03-26	Z	WSR	12.08	12.12	11.96	12.00	-0.06	282,213	2,249	10.84	13.05
2024-03-25	Z	WSR	12.13	12.23	11.99	12.05	-0.055	233,662	1,610	10.67	13.36
2024-03-22	Z	WSR	12.48	12.48	12.09	12.11	-0.33	280,237	2,308	8.15	13.70
2024-03-21	Z	WSR	12.45	12.56	12.40	12.43	0.045	348,694	1,970	11.16	13.30
2024-03-20	Z	WSR	12.03	12.44	12.0054	12.39	0.295	225,298	1,536	12.23	12.63
2024-03-19	Z	WSR	11.91	12.11	11.905	12.10	0.18	180,016	1,808	10.89	12.63
2024-03-18	Z	WSR	11.96	12.055	11.92	11.92		283,381	1,778	9.20	13.58
2024-03-15	Z	WSR	12.03	12.15	11.82	11.93	-0.16	591,970	1,982	10.75	13.12
2024-03-14	Z	WSR	12.41	12.41	12.02	12.09	-0.28	299,088	2,408	11.01	13.42
2024-03-13	Z	WSR	12.19	12.385	12.15	12.37	0.13	345,560	2,031	11.15	13.62
2024-03-12	Z	WSR	12.05	12.285	11.965	12.25	0.16	303,342	1,834	12.26	13.45
2024-03-11	Z	WSR	12.11	12.18	12.02	12.10	-0.071	213,587	1,459	10.99	12.17
2024-03-08	Z	WSR	12.22	12.385	11.99	12.17	0.125	287,144	2,184	12.01	13.30
2024-03-07	Z	WSR	12.23	12.35	11.9031	12.05	-0.02	484,788	2,515	11.55	12.42
2024-03-06	Z	WSR	12.20	12.31	12.00	12.08	-0.11	342,976	2,183	11.91	12.66
2024-03-05	Z	WSR	12.45	12.48	12.20	12.20	-0.11	341,473	1,954	12.01	13.76
2024-03-04	Z	WSR	12.19	12.47	12.19	12.31	0.09	244,512	2,014	12.01	12.31
2024-03-01	Z	WSR	12.22	12.28	12.17	12.221	-0.059	286,562	1,486	12.01	13.50
2024-02-29	Z	WSR	12.35	12.38	12.21	12.32	0.105	251,908	1,412	10.99	13.82
2024-02-28	Z	WSR	12.16	12.315	12.16	12.21	-0.06	199,631	1,415	10.99	13.66
2024-02-27	Z	WSR	12.29	12.395	12.27	12.27	0.05	311,771	1,688	10.99	14.49
2024-02-26	Z	WSR	12.23	12.28	12.16	12.22	-0.089	266,338	1,645	10.99	13.46
2024-02-23	Z	WSR	12.40	12.415	12.23	12.30	-0.129	297,722	1,696	10.93	14.24
2024-02-22	Z	WSR	12.36	12.46	12.30	12.42	0.01	274,379	1,457	12.01	12.42
2024-02-21	Z	WSR	12.38	12.48	12.325	12.41	0.03	230,460	1,490	8.89	13.69
2024-02-20	Z	WSR	12.32	12.40	12.2004	12.37	-0.09	302,947	1,914	11.83	14.11
2024-02-19	Z	WSR	12.51	12.60	12.38	12.46	-0.165	0	0	11.22	13.74
2024-02-16	Z	WSR	12.51	12.60	12.38	12.46	-0.165	331,978	1,668	11.22	13.74
2024-02-15	Z	WSR	12.56	12.7098	12.491	12.63	0.20	306,093	2,003	11.27	14.00
2024-02-14	Z	WSR	12.57	12.58	12.38	12.43	-0.06	237,856	1,526	10.58	14.11
2024-02-13	Z	WSR	12.45	12.61	12.20	12.50	-0.27	320,189	1,897	11.24	13.57
2024-02-12	Z	WSR	12.76	12.85	12.68	12.76	0.065	299,316	1,913	11.47	14.11
2024-02-09	Z	WSR	12.59	12.72	12.45	12.70	0.06	334,406	1,558	12.37	13.99
2024-02-08	Z	WSR	12.70	12.775	12.53	12.65	-0.05	436,646	1,912	10.00	13.00
2024-02-07	Z	WSR	12.87	12.87	12.685	12.70	-0.135	423,806	2,088	9.99	14.43
2024-02-06	Z	WSR	12.88	12.93	12.81	12.84	-0.13	296,753	1,837	11.62	14.38
2024-02-05	Z	WSR	13.00	13.12	12.82	12.97	-0.03	500,665	2,397	11.67	13.99
2024-02-02	Z	WSR	13.00	13.07	12.92	13.00	-0.08	824,541	2,777	12.54	13.30