WS(WS)
WS
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/1/2026 | $35.15 | $36.05 | $34.43 | $36.02 | 155,776 |
| 9/30/2026 | $36.05 | $36.10 | $35.18 | $35.23 | 385,400 |
| 9/29/2026 | $36.96 | $37.26 | $35.06 | $35.64 | 393,733 |
| 9/28/2026 | $35.66 | $36.92 | $35.40 | $36.87 | 330,910 |
| 9/25/2026 | $35.38 | $36.45 | $35.17 | $36.26 | 198,530 |
| 9/24/2026 | $34.59 | $36.70 | $34.49 | $35.48 | 355,816 |
| 9/23/2026 | $34.32 | $35.05 | $33.57 | $34.71 | 224,600 |
| 9/22/2026 | $33.41 | $35.03 | $33.33 | $34.90 | 344,805 |
| 9/21/2026 | $33.48 | $33.86 | $32.91 | $33.34 | 173,109 |
| 9/18/2026 | $33.78 | $33.78 | $32.85 | $33.33 | 896,200 |
| 9/17/2026 | $34.12 | $34.17 | $33.03 | $33.76 | 218,600 |
| 9/16/2026 | $32.87 | $33.72 | $32.57 | $33.33 | 271,504 |
| 9/15/2026 | $32.64 | $32.70 | $32.06 | $32.46 | 386,429 |
| 9/14/2026 | $33.23 | $33.76 | $32.31 | $32.35 | 252,131 |
| 9/11/2026 | $34.39 | $34.47 | $33.28 | $33.90 | 173,500 |
| 9/10/2026 | $34.00 | $34.92 | $33.45 | $33.75 | 197,547 |
| 9/9/2026 | $35.72 | $35.83 | $34.13 | $34.51 | 280,247 |
| 9/8/2026 | $36.06 | $36.34 | $35.44 | $35.59 | 281,133 |
| 9/4/2026 | $35.80 | $36.29 | $35.10 | $36.17 | 211,307 |
| 9/3/2026 | $36.86 | $36.86 | $34.96 | $35.99 | 267,600 |
| 9/2/2026 | $34.49 | $36.56 | $34.49 | $36.02 | 514,709 |
| 9/1/2026 | $33.98 | $34.50 | $33.70 | $34.01 | 268,002 |
| 8/31/2026 | $34.28 | $34.98 | $33.77 | $34.45 | 288,800 |
| 8/28/2026 | $34.53 | $35.91 | $33.80 | $34.06 | 206,800 |
| 8/27/2026 | $34.13 | $35.30 | $33.49 | $34.32 | 242,300 |
| 8/26/2026 | $34.05 | $34.49 | $33.60 | $33.92 | 278,225 |
| 8/25/2026 | $33.71 | $34.14 | $33.39 | $34.01 | 241,102 |
| 8/24/2026 | $35.20 | $36.03 | $33.34 | $33.38 | 212,600 |
| 8/21/2026 | $34.76 | $35.32 | $34.11 | $34.93 | 322,613 |
| 8/20/2026 | $35.20 | $35.85 | $33.57 | $33.95 | 316,954 |
| 8/19/2026 | $37.49 | $37.97 | $35.30 | $36.02 | 249,415 |
| 8/18/2026 | $37.92 | $37.92 | $36.17 | $36.83 | 226,327 |
| 8/17/2026 | $37.83 | $38.14 | $36.00 | $37.87 | 158,134 |
| 8/14/2026 | $38.13 | $38.56 | $37.47 | $37.94 | 148,500 |
| 8/13/2026 | $38.53 | $38.53 | $37.69 | $38.04 | 137,913 |
| 8/12/2026 | $38.26 | $38.55 | $36.90 | $38.04 | 173,700 |
| 8/11/2026 | $38.56 | $39.16 | $37.71 | $37.76 | 203,853 |
| 8/10/2026 | $38.31 | $39.21 | $37.72 | $38.12 | 130,814 |
| 8/7/2026 | $37.25 | $38.42 | $36.95 | $38.26 | 162,400 |
| 8/6/2026 | $38.29 | $38.78 | $37.00 | $37.04 | 217,100 |
| 8/5/2026 | $38.22 | $39.03 | $35.12 | $38.09 | 207,438 |
| 8/4/2026 | $36.81 | $38.36 | $36.24 | $37.88 | 266,600 |
| 8/3/2026 | $35.53 | $36.72 | $35.27 | $36.42 | 184,500 |
| 7/31/2026 | $35.32 | $36.47 | $35.00 | $36.01 | 345,270 |
| 7/30/2026 | $36.22 | $36.55 | $35.08 | $35.13 | 194,638 |
| 7/29/2026 | $37.75 | $37.78 | $35.31 | $35.69 | 223,800 |
| 7/28/2026 | $37.31 | $38.49 | $36.49 | $38.13 | 281,706 |
| 7/27/2026 | $36.34 | $36.77 | $35.58 | $36.76 | 205,800 |
| 7/24/2026 | $35.99 | $36.55 | $35.24 | $35.98 | 225,433 |
| 7/23/2026 | $35.40 | $36.32 | $34.87 | $35.98 | 213,938 |
| 7/22/2026 | $35.75 | $36.60 | $34.88 | $35.51 | 247,621 |
| 7/21/2026 | $35.77 | $36.27 | $35.48 | $35.81 | 214,504 |
| 7/20/2026 | $35.82 | $35.90 | $35.05 | $35.24 | 180,738 |
| 7/17/2026 | $34.30 | $35.61 | $33.91 | $35.33 | 233,100 |
| 7/16/2026 | $34.67 | $35.25 | $34.61 | $35.12 | 194,700 |
| 7/15/2026 | $34.45 | $34.98 | $33.76 | $34.79 | 284,958 |
| 7/14/2026 | $33.46 | $34.06 | $32.89 | $33.94 | 238,700 |
| 7/13/2026 | $33.19 | $34.10 | $32.72 | $32.80 | 178,542 |
| 7/10/2026 | $31.71 | $33.59 | $31.71 | $33.05 | 234,921 |
| 7/9/2026 | $32.42 | $32.84 | $31.98 | $32.03 | 240,500 |
| 7/8/2026 | $31.76 | $32.34 | $31.49 | $32.15 | 397,435 |
| 7/7/2026 | $32.50 | $32.77 | $31.20 | $32.16 | 303,100 |
| 7/6/2026 | $32.21 | $33.00 | $32.02 | $32.64 | 251,500 |
Explore More
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
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
