Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	WWW	13.51	13.70	13.45	13.46	-0.10	684,788	6,153	9.66	14.97
2024-05-16	Z	WWW	13.85	13.96	13.46	13.55	-0.315	1,184,361	6,852	9.66	14.76
2024-05-15	Z	WWW	14.10	14.185	13.76	13.86	-0.205	1,128,708	6,490	9.52	15.04
2024-05-14	Z	WWW	14.21	14.4532	13.89	14.06	0.01	1,348,567	8,433	14.08	16.07
2024-05-13	Z	WWW	13.67	14.10	13.51	14.05	0.565	1,663,962	8,917	12.34	15.29
2024-05-10	Z	WWW	13.28	13.50	13.185	13.49	0.10	1,703,693	9,776	9.52	13.49
2024-05-09	Z	WWW	12.85	13.4175	12.54	13.37	0.635	2,130,788	12,422	11.85	13.66
2024-05-08	Z	WWW	11.92	13.20	11.645	12.74	1.30	2,207,303	12,442	11.34	13.17
2024-05-07	Z	WWW	11.54	11.75	11.40	11.42	-0.02	1,156,562	7,355	10.42	13.02
2024-05-06	Z	WWW	11.26	11.57	11.23	11.43	0.67	1,298,485	9,205	10.20	12.75
2024-05-03	Z	WWW	11.12	11.15	10.63	10.75	-0.141	1,180,902	5,762	9.52	12.28
2024-05-02	Z	WWW	11.08	11.21	10.82	10.89	0.43	2,065,177	7,089	9.88	26.00
2024-05-01	Z	WWW	10.69	10.81	10.34	10.45	-0.30	697,863	6,399	9.29	12.05
2024-04-30	Z	WWW	10.74	11.1494	10.72	10.74	0.005	991,451	5,176	9.83	12.05
2024-04-29	Z	WWW	10.97	11.10	10.645	10.73	-0.16	1,131,392	8,026	7.41	12.28
2024-04-26	Z	WWW	10.57	11.04	10.57	10.90	0.40	662,810	4,479	9.57	12.17
2024-04-25	Z	WWW	10.41	10.495	10.13	10.49	-0.13	821,576	5,143	9.24	26.00
2024-04-24	Z	WWW	10.35	10.665	10.33	10.62	0.19	589,815	5,183	9.24	12.04
2024-04-23	Z	WWW	10.00	10.49	9.98	10.42	0.425	744,603	6,855	9.18	12.28
2024-04-22	Z	WWW	9.92	10.115	9.81	10.01	0.22	683,309	4,588	9.00	26.00
2024-04-19	Z	WWW	9.53	9.865	9.53	9.78	0.20	568,215	4,779	7.41	26.00
2024-04-18	Z	WWW	9.48	9.675	9.36	9.59	0.16	599,085	5,526	8.44	10.76
2024-04-17	Z	WWW	9.74	9.79	9.35	9.42	-0.17	550,251	4,559	7.50	10.20
2024-04-16	Z	WWW	9.24	9.61	9.15	9.59	0.305	773,975	6,779	8.51	12.28
2024-04-15	Z	WWW	9.17	9.40	9.16	9.28	0.16	850,308	5,848	8.24	26.00
2024-04-12	Z	WWW	9.38	9.42	9.065	9.12	-0.37	691,019	5,582	7.50	10.67
2024-04-11	Z	WWW	9.62	9.77	9.345	9.49	-0.055	675,811	5,253	8.34	26.00
2024-04-10	Z	WWW	9.43	9.58	9.2301	9.55	-0.24	983,707	5,997	8.34	12.28
2024-04-09	Z	WWW	9.78	9.94	9.735	9.78	0.05	675,779	4,978	8.69	26.00
2024-04-08	Z	WWW	9.80	9.94	9.63	9.74	0.055	904,591	9,028	8.60	10.67
2024-04-05	Z	WWW	9.79	9.89	9.68	9.69	-0.17	791,367	9,186	9.61	12.28
2024-04-04	Z	WWW	10.33	10.405	9.85	9.85	-0.345	796,023	5,636	8.60	26.00
2024-04-03	Z	WWW	10.31	10.42	10.125	10.20	-0.161	609,009	4,056	8.60	26.00
2024-04-02	Z	WWW	10.55	10.58	10.29	10.36	-0.44	889,350	5,103	8.60	26.00
2024-04-01	Z	WWW	11.33	11.33	10.76	10.79	-0.43	890,945	7,967	8.96	12.17
2024-03-29	Z	WWW	11.21	11.34	11.035	11.21	0.04	0	0	9.63	12.55
2024-03-28	Z	WWW	11.21	11.34	11.035	11.21	0.04	684,041	4,090	9.63	12.55
2024-03-27	Z	WWW	10.93	11.30	10.91	11.28	0.52	560,427	5,282	10.21	12.97
2024-03-26	Z	WWW	10.97	11.09	10.76	10.76	-0.06	587,107	4,170	9.54	12.05
2024-03-25	Z	WWW	10.58	10.97	10.58	10.82	0.34	782,448	5,034	9.61	12.24
2024-03-22	Z	WWW	10.42	10.62	10.3101	10.51	-0.15	761,706	4,457	9.03	26.00
2024-03-21	Z	WWW	10.46	10.895	10.42	10.67	0.35	944,468	6,648	9.23	11.82
2024-03-20	Z	WWW	10.05	10.43	10.02	10.32	0.27	557,508	4,442	9.22	11.67
2024-03-19	Z	WWW	9.86	10.185	9.86	10.05	0.145	685,405	4,268	8.82	11.38
2024-03-18	Z	WWW	10.07	10.16	9.87	9.91	-0.24	692,397	3,805	8.69	11.38
2024-03-15	Z	WWW	9.94	10.44	9.94	10.15	0.12	2,188,880	6,223	8.79	26.00
2024-03-14	Z	WWW	10.07	10.10	9.81	10.01	-0.145	714,869	4,881	8.84	11.30
2024-03-13	Z	WWW	9.86	10.235	9.86	10.16	0.29	834,966	4,560	8.81	11.18
2024-03-12	Z	WWW	9.72	9.925	9.54	9.87	0.17	692,759	4,248	9.26	11.15
2024-03-11	Z	WWW	9.93	10.015	9.57	9.70	-0.30	744,457	4,597	8.77	11.16
2024-03-08	Z	WWW	9.78	10.03	9.71	10.00	0.289	680,826	4,018	9.50	11.21
2024-03-07	Z	WWW	9.40	9.74	9.40	9.71	0.36	762,680	3,828	8.69	26.00
2024-03-06	Z	WWW	9.64	9.715	9.27	9.35	-0.235	603,911	3,759	8.49	26.00
2024-03-05	Z	WWW	9.52	9.755	9.52	9.59	-0.03	639,684	3,959	9.50	11.21
2024-03-04	Z	WWW	10.23	10.32	9.58	9.63	-0.54	850,989	4,849	8.69	10.69
2024-03-01	Z	WWW	10.11	10.145	9.88	10.14	-0.03	942,436	5,329	8.69	11.25
2024-02-29	Z	WWW	10.00	10.20	9.82	10.17	0.33	883,652	5,063	8.69	10.66
2024-02-28	Z	WWW	9.77	10.07	9.75	9.84	-0.1175	947,798	4,707	8.69	10.20
2024-02-27	Z	WWW	9.74	10.075	9.695	9.96	0.36	1,043,748	5,653	8.76	10.36
2024-02-26	Z	WWW	9.74	10.005	9.59	9.61	-0.27	986,245	5,059	8.69	11.07
2024-02-23	Z	WWW	10.19	10.3199	9.745	9.88	-0.28	1,103,646	7,118	8.83	10.20
2024-02-22	Z	WWW	9.38	10.175	9.27	10.16	0.83	1,190,647	7,429	8.88	10.35
2024-02-21	Z	WWW	8.39	9.335	8.25	9.33	0.17	1,604,563	8,827	7.38	9.32
2024-02-20	Z	WWW	9.09	9.15	8.965	9.15	-0.10	882,153	4,240	7.41	9.87
2024-02-19	Z	WWW	9.05	9.32	8.90	9.25	-0.03	0	0	6.50	10.04