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	Q	WWD	168.50	169.51	166.45	168.83	0.84	434,529	6,714	165.00	169.51
2024-05-02	Q	WWD	166.20	168.3875	165.00	167.99	2.13	486,466	9,546	163.00	168.39
2024-05-01	Q	WWD	161.63	168.77	161.15	165.86	3.50	778,472	13,230	165.63	167.27
2024-04-30	Q	WWD	162.23	169.99	160.001	162.36	11.29	1,309,206	17,331	161.37	165.84
2024-04-29	Q	WWD	150.51	152.81	147.58	151.07	0.49	1,214,389	11,162	160.50	161.30
2024-04-26	Q	WWD	149.34	152.50	148.70	150.58	0.84	775,947	7,439	105.49	164.38
2024-04-25	Q	WWD	147.81	149.78	146.66	149.74	0.13	673,563	7,688	82.00	150.00
2024-04-24	Q	WWD	150.88	151.8592	148.60	149.61	-0.55	310,025	5,801	148.00	173.54
2024-04-23	Q	WWD	149.12	152.015	149.12	150.16	1.92	317,631	5,234	151.00	160.00
2024-04-22	Q	WWD	147.66	149.24	146.71	148.24	0.75	216,512	4,432	147.35	148.90
2024-04-19	Q	WWD	146.96	148.84	146.74	147.49	0.68	312,410	6,244	146.57	148.12
2024-04-18	Q	WWD	147.07	149.27	146.0101	146.81	-0.46	241,657	5,000	145.85	147.39
2024-04-17	Q	WWD	149.24	149.42	146.46	147.27	-1.62	333,559	6,151	146.60	148.14
2024-04-16	Q	WWD	145.25	149.80	144.45	148.89	3.33	465,215	9,197	148.51	150.06
2024-04-15	Q	WWD	148.915	149.07	144.96	145.50	-1.03	374,012	5,293	129.77	157.08
2024-04-12	Q	WWD	148.09	149.30	145.50	146.53	-2.54	578,994	7,764	145.63	147.09
2024-04-11	Q	WWD	150.54	150.54	147.75	149.07	-0.86	416,918	6,475	148.34	149.89
2024-04-10	Q	WWD	150.64	151.74	148.11	149.93	-2.66	366,739	7,189	149.50	150.44
2024-04-09	Q	WWD	157.34	158.235	151.71	152.59	-5.51	546,841	7,074	151.90	153.47
2024-04-08	Q	WWD	158.42	159.25	157.43	158.10	-0.14	799,693	5,461	157.36	158.95
2024-04-05	Q	WWD	155.17	158.78	155.09	158.24	3.07	467,693	5,141	157.44	159.03
2024-04-04	Q	WWD	158.00	160.79	154.26	155.17	-1.78	827,967	7,752	154.53	156.12
2024-04-03	Q	WWD	154.60	157.93	154.575	156.95	1.86	619,763	7,571	156.50	158.09
2024-04-02	Q	WWD	153.27	155.67	151.97	155.09	2.06	464,320	8,739	154.27	155.85
2024-04-01	Q	WWD	155.63	155.99	151.56	153.03	-1.09	287,746	6,045	152.06	153.63
2024-03-29	Q	WWD	155.38	155.97	153.945	154.12	-1.16	0	0	151.02	153.00
2024-03-28	Q	WWD	155.38	155.97	153.945	154.12	-1.16	481,257	5,101	151.02	153.00
2024-03-27	Q	WWD	152.00	155.37	151.99	155.28	3.83	763,665	7,468	154.25	155.85
2024-03-26	Q	WWD	151.04	152.00	150.46	151.45	-0.04	289,086	5,605	150.91	152.49
2024-03-25	Q	WWD	149.51	152.445	148.63	151.49	2.92	399,968	5,500	150.86	165.49
2024-03-22	Q	WWD	149.31	149.34	147.58	148.57	-0.67	236,272	4,767	147.73	149.29
2024-03-21	Q	WWD	149.86	151.20	148.71	149.24	0.07	236,077	5,052	148.62	150.19
2024-03-20	Q	WWD	148.14	149.37	147.955	149.17	1.25	168,676	3,299	148.76	150.33
2024-03-19	Q	WWD	147.86	148.78	147.56	147.92	0.40	193,317	3,835	147.08	156.00
2024-03-18	Q	WWD	148.48	149.48	147.246	147.52	-0.62	274,575	4,321	132.92	156.00
2024-03-15	Q	WWD	144.29	149.69	144.29	148.14	2.98	868,260	7,239	147.36	156.00
2024-03-14	Q	WWD	147.14	147.63	144.53	145.16	-1.63	199,993	3,750	144.14	149.50
2024-03-13	Q	WWD	145.79	146.94	145.31	146.79	1.09	209,958	4,144	146.32	147.62
2024-03-12	Q	WWD	147.70	148.71	144.13	145.70	-2.50	302,883	5,249	145.09	146.40
2024-03-11	Q	WWD	147.38	148.48	145.27	148.20	0.74	349,700	6,487	141.50	237.16
2024-03-08	Q	WWD	150.00	151.30	147.25	147.46	-1.96	367,988	5,662	146.80	148.12
2024-03-07	Q	WWD	148.97	149.57	147.68	149.42	1.05	329,189	5,117	148.80	150.12
2024-03-06	Q	WWD	144.30	148.73	144.045	148.37	4.94	435,284	6,192	147.42	148.47
2024-03-05	Q	WWD	144.38	145.82	143.03	143.43	-1.18	240,708	5,072	140.00	147.00
2024-03-04	Q	WWD	143.43	145.045	142.7101	144.61	2.46	262,914	5,419	143.77	145.07
2024-03-01	Q	WWD	141.105	143.42	140.43	142.23	0.74	414,162	6,129	138.50	168.13
2024-02-29	Q	WWD	141.52	142.46	140.63	141.49	0.89	324,993	5,457	140.92	142.21
2024-02-28	Q	WWD	137.43	140.74	136.25	140.60	2.93	310,089	6,506	136.97	140.97
2024-02-27	Q	WWD	138.66	138.68	136.51	137.67	-0.72	346,243	6,474	137.00	150.72
2024-02-26	Q	WWD	138.95	139.26	137.59	138.39	-0.87	348,576	5,938	124.63	138.97
2024-02-23	Q	WWD	139.56	139.99	138.41	139.26	0.21	168,517	3,874	138.43	139.70
2024-02-22	Q	WWD	138.23	139.32	138.12	139.05	1.05	329,977	5,318	138.34	139.49
2024-02-21	Q	WWD	137.15	138.42	137.15	138.00	0.50	332,571	4,615	99.68	145.00
2024-02-20	Q	WWD	137.53	138.22	136.55	137.50	-0.20	191,139	4,086	129.77	145.00
2024-02-19	Q	WWD	137.95	139.315	137.51	137.70	-0.36	0	0	125.04	138.01
2024-02-16	Q	WWD	137.95	139.315	137.51	137.70	-0.36	248,535	5,545	125.04	138.01
2024-02-15	Q	WWD	138.26	139.07	137.68	138.31	0.70	249,434	5,007	137.53	150.68
2024-02-14	Q	WWD	137.25	137.90	135.93	137.61	1.55	447,170	6,341	137.58	138.00
2024-02-13	Q	WWD	136.51	137.81	134.82	136.06	-1.70	271,746	5,980	132.50	139.00
2024-02-12	Q	WWD	137.65	138.32	137.435	137.76	-0.14	233,743	5,805	136.91	139.00
2024-02-09	Q	WWD	137.69	138.15	135.90	137.90	0.22	299,619	6,571	120.00	142.51
2024-02-08	Q	WWD	137.82	138.405	137.291	137.68	-0.14	201,144	4,964	137.03	138.30
2024-02-07	Q	WWD	137.63	139.09	136.5589	137.82	1.05	257,859	4,797	99.90	145.00
2024-02-06	Q	WWD	136.44	136.92	135.375	136.77	0.74	215,500	4,608	136.11	137.37
2024-02-05	Q	WWD	135.56	136.41	133.56	136.03	-0.23	281,045	6,352	135.37	136.63