WBI(WBI)
WBI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $30.27 | $31.16 | $29.77 | $30.81 | 600,922 |
| 10/12/2026 | $30.35 | $30.93 | $30.05 | $30.64 | 530,532 |
| 10/9/2026 | $30.00 | $30.35 | $29.33 | $29.98 | 349,100 |
| 10/8/2026 | $29.52 | $29.87 | $29.32 | $29.78 | 426,819 |
| 10/7/2026 | $30.10 | $30.19 | $28.82 | $29.31 | 424,235 |
| 10/6/2026 | $29.25 | $30.46 | $28.47 | $30.10 | 575,433 |
| 10/5/2026 | $29.00 | $29.60 | $28.58 | $29.23 | 434,645 |
| 10/2/2026 | $27.84 | $29.05 | $27.84 | $28.85 | 540,300 |
| 10/1/2026 | $27.97 | $28.62 | $27.34 | $28.13 | 753,117 |
| 9/30/2026 | $28.56 | $28.83 | $28.00 | $28.12 | 704,900 |
| 9/29/2026 | $28.50 | $28.75 | $28.11 | $28.46 | 815,036 |
| 9/28/2026 | $30.25 | $30.25 | $28.84 | $28.95 | 575,100 |
| 9/25/2026 | $29.64 | $30.57 | $29.52 | $29.80 | 354,763 |
| 9/24/2026 | $29.01 | $30.11 | $28.50 | $29.94 | 897,600 |
| 9/23/2026 | $29.54 | $29.90 | $28.68 | $28.86 | 613,230 |
| 9/22/2026 | $29.66 | $30.35 | $29.33 | $29.56 | 482,835 |
| 9/21/2026 | $30.38 | $30.65 | $29.53 | $29.93 | 670,201 |
| 9/18/2026 | $31.11 | $31.12 | $30.28 | $30.86 | 3.85M |
| 9/17/2026 | $30.93 | $31.76 | $30.75 | $31.02 | 668,800 |
| 9/16/2026 | $31.06 | $31.71 | $30.34 | $30.80 | 575,700 |
| 9/15/2026 | $31.78 | $32.47 | $31.37 | $31.50 | 471,700 |
| 9/14/2026 | $32.26 | $32.57 | $31.66 | $31.83 | 439,348 |
| 9/11/2026 | $34.28 | $34.28 | $32.29 | $32.29 | 531,700 |
| 9/10/2026 | $33.43 | $33.43 | $32.31 | $32.72 | 557,600 |
| 9/9/2026 | $32.85 | $33.28 | $32.69 | $33.02 | 930,933 |
| 9/8/2026 | $32.78 | $33.20 | $32.43 | $32.75 | 471,800 |
| 9/4/2026 | $32.05 | $32.34 | $31.50 | $32.21 | 227,534 |
| 9/3/2026 | $32.31 | $32.69 | $31.97 | $32.24 | 327,568 |
| 9/2/2026 | $32.17 | $32.56 | $31.68 | $32.26 | 365,500 |
| 9/1/2026 | $32.28 | $33.01 | $32.03 | $32.63 | 722,233 |
| 8/31/2026 | $31.75 | $32.07 | $31.25 | $31.80 | 443,400 |
| 8/28/2026 | $32.75 | $32.84 | $31.43 | $31.44 | 288,334 |
| 8/27/2026 | $31.41 | $32.80 | $31.16 | $32.69 | 270,335 |
| 8/26/2026 | $31.76 | $32.22 | $31.50 | $31.61 | 406,438 |
| 8/25/2026 | $31.25 | $32.08 | $30.95 | $31.79 | 680,800 |
| 8/24/2026 | $31.24 | $32.67 | $30.62 | $31.48 | 494,649 |
| 8/21/2026 | $32.53 | $32.84 | $31.50 | $31.70 | 472,700 |
| 8/20/2026 | $32.03 | $32.87 | $32.03 | $32.49 | 604,417 |
| 8/19/2026 | $32.10 | $32.20 | $31.25 | $31.74 | 435,950 |
| 8/18/2026 | $32.05 | $32.20 | $31.43 | $31.94 | 585,500 |
| 8/17/2026 | $31.71 | $31.82 | $31.26 | $31.78 | 624,939 |
| 8/14/2026 | $31.25 | $32.00 | $31.20 | $31.73 | 434,525 |
| 8/13/2026 | $31.11 | $31.74 | $30.79 | $31.25 | 507,163 |
| 8/12/2026 | $32.57 | $32.92 | $31.50 | $31.80 | 482,100 |
| 8/11/2026 | $32.37 | $32.90 | $31.97 | $32.30 | 657,330 |
| 8/10/2026 | $32.43 | $32.52 | $31.26 | $32.20 | 1.04M |
| 8/7/2026 | $32.51 | $33.13 | $31.80 | $32.00 | 424,600 |
| 8/6/2026 | $35.02 | $35.02 | $32.27 | $32.72 | 688,518 |
| 8/5/2026 | $33.80 | $34.18 | $33.28 | $33.55 | 494,500 |
| 8/4/2026 | $33.18 | $33.99 | $33.02 | $33.46 | 517,429 |
| 8/3/2026 | $33.17 | $34.58 | $32.83 | $33.83 | 581,400 |
| 7/31/2026 | $33.33 | $34.88 | $32.90 | $34.22 | 632,300 |
| 7/30/2026 | $32.89 | $33.67 | $32.62 | $32.92 | 723,465 |
| 7/29/2026 | $32.77 | $33.84 | $32.32 | $32.45 | 966,800 |
| 7/28/2026 | $33.19 | $33.19 | $30.80 | $31.95 | 503,609 |
| 7/27/2026 | $34.34 | $35.03 | $32.98 | $33.35 | 469,758 |
| 7/24/2026 | $35.73 | $36.29 | $34.76 | $34.88 | 300,800 |
| 7/23/2026 | $36.70 | $36.85 | $35.27 | $35.54 | 668,700 |
| 7/22/2026 | $35.80 | $36.89 | $35.74 | $36.21 | 599,613 |
| 7/21/2026 | $35.13 | $35.78 | $34.18 | $35.48 | 595,100 |
| 7/20/2026 | $34.41 | $35.49 | $34.25 | $34.75 | 889,200 |
| 7/17/2026 | $34.72 | $35.14 | $33.40 | $34.71 | 1.23M |
| 7/16/2026 | $34.38 | $34.89 | $33.71 | $34.87 | 590,334 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
