WK(WK)
WK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $48.76 | $49.14 | $47.22 | $48.56 | 877,400 |
| 5/19/2026 | $50.90 | $52.50 | $49.58 | $49.69 | 841,501 |
| 5/18/2026 | $46.88 | $50.07 | $46.64 | $49.81 | 960,391 |
| 5/15/2026 | $46.10 | $47.78 | $45.42 | $47.40 | 1.07M |
| 5/14/2026 | $44.43 | $46.60 | $44.20 | $45.39 | 2.56M |
| 5/13/2026 | $46.88 | $46.88 | $43.34 | $44.31 | 1.71M |
| 5/12/2026 | $47.13 | $49.00 | $46.69 | $46.85 | 1.62M |
| 5/11/2026 | $50.52 | $51.61 | $46.41 | $46.42 | 1.52M |
| 5/8/2026 | $52.06 | $52.06 | $49.87 | $51.29 | 1.28M |
| 5/7/2026 | $52.80 | $53.85 | $52.20 | $52.29 | 1.37M |
| 5/6/2026 | $52.26 | $52.38 | $49.44 | $51.53 | 2.41M |
| 5/5/2026 | $56.51 | $56.98 | $53.50 | $55.41 | 1.42M |
| 5/4/2026 | $54.85 | $57.01 | $54.43 | $56.58 | 1.99M |
| 5/1/2026 | $54.71 | $56.00 | $53.46 | $54.76 | 2.31M |
| 4/30/2026 | $53.10 | $53.48 | $51.69 | $53.48 | 840,728 |
| 4/29/2026 | $53.62 | $54.06 | $53.10 | $53.91 | 508,737 |
| 4/28/2026 | $54.47 | $55.44 | $53.38 | $54.19 | 1.05M |
| 4/27/2026 | $53.14 | $54.66 | $52.73 | $53.90 | 1.46M |
| 4/24/2026 | $52.01 | $53.31 | $51.56 | $53.15 | 2.19M |
| 4/23/2026 | $54.15 | $55.99 | $50.98 | $52.19 | 939,621 |
| 4/22/2026 | $56.44 | $56.44 | $55.06 | $56.02 | 1.89M |
| 4/21/2026 | $57.19 | $58.64 | $55.84 | $56.22 | 1.14M |
| 4/20/2026 | $57.19 | $58.21 | $56.66 | $56.92 | 613,938 |
| 4/17/2026 | $58.69 | $59.03 | $56.59 | $57.34 | 539,914 |
| 4/16/2026 | $57.79 | $58.45 | $56.71 | $57.49 | 650,261 |
| 4/15/2026 | $55.82 | $56.85 | $55.22 | $56.47 | 1.02M |
| 4/14/2026 | $56.57 | $57.23 | $54.59 | $55.12 | 516,423 |
| 4/13/2026 | $52.70 | $56.26 | $52.63 | $56.12 | 1.21M |
| 4/10/2026 | $55.02 | $55.32 | $51.99 | $52.36 | 950,513 |
| 4/9/2026 | $56.50 | $56.69 | $54.54 | $55.59 | 784,115 |
| 4/8/2026 | $59.87 | $60.13 | $56.92 | $57.20 | 887,620 |
| 4/7/2026 | $59.65 | $60.27 | $58.71 | $58.85 | 593,884 |
| 4/6/2026 | $60.23 | $60.26 | $59.18 | $59.77 | 582,500 |
| 4/2/2026 | $59.78 | $60.29 | $58.45 | $60.00 | 850,000 |
| 4/1/2026 | $59.60 | $60.32 | $58.38 | $59.71 | 749,400 |
| 3/31/2026 | $59.03 | $60.58 | $58.20 | $59.63 | 569,809 |
| 3/30/2026 | $58.17 | $59.90 | $57.66 | $58.70 | 561,300 |
| 3/27/2026 | $58.75 | $58.92 | $57.51 | $57.83 | 919,800 |
| 3/26/2026 | $58.50 | $60.69 | $58.50 | $59.43 | 521,120 |
| 3/25/2026 | $60.36 | $61.65 | $57.92 | $58.62 | 619,080 |
| 3/24/2026 | $60.69 | $61.39 | $59.06 | $59.46 | 577,546 |
| 3/23/2026 | $61.43 | $62.10 | $60.30 | $61.39 | 559,700 |
| 3/20/2026 | $61.05 | $61.84 | $60.05 | $60.74 | 922,742 |
| 3/19/2026 | $61.66 | $63.50 | $60.66 | $61.58 | 574,035 |
| 3/18/2026 | $61.07 | $62.31 | $60.83 | $61.68 | 582,900 |
| 3/17/2026 | $61.23 | $64.07 | $61.23 | $61.75 | 485,052 |
| 3/16/2026 | $61.71 | $62.90 | $61.05 | $61.20 | 824,113 |
| 3/13/2026 | $61.27 | $63.00 | $60.50 | $61.59 | 593,300 |
| 3/12/2026 | $62.00 | $63.52 | $60.69 | $61.36 | 556,035 |
| 3/11/2026 | $61.99 | $62.94 | $60.65 | $62.21 | 710,400 |
| 3/10/2026 | $63.80 | $64.50 | $60.31 | $62.19 | 1.03M |
| 3/9/2026 | $64.09 | $64.40 | $62.90 | $64.01 | 869,419 |
| 3/6/2026 | $64.85 | $65.45 | $62.80 | $64.90 | 891,809 |
| 3/5/2026 | $61.90 | $65.38 | $61.90 | $64.42 | 1.24M |
| 3/4/2026 | $62.32 | $63.14 | $61.19 | $61.83 | 1.16M |
| 3/3/2026 | $60.47 | $63.05 | $59.71 | $62.55 | 763,500 |
| 3/2/2026 | $60.79 | $62.42 | $60.08 | $61.28 | 932,250 |
| 2/27/2026 | $60.68 | $61.63 | $58.36 | $61.58 | 1.96M |
| 2/26/2026 | $59.47 | $62.43 | $59.26 | $61.69 | 1.52M |
| 2/25/2026 | $57.77 | $59.14 | $56.43 | $59.14 | 1.56M |
| 2/24/2026 | $57.58 | $59.81 | $56.50 | $57.70 | 1.67M |
| 2/23/2026 | $60.90 | $61.02 | $57.29 | $57.59 | 1.92M |
| 2/20/2026 | $65.22 | $67.89 | $60.00 | $61.43 | 3.39M |