WSBC(WSBC)
WSBC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $42.78 | $43.02 | $42.50 | $42.69 | 658,447 |
| 8/13/2026 | $42.76 | $42.85 | $42.50 | $42.70 | 641,231 |
| 8/12/2026 | $42.24 | $42.46 | $42.06 | $42.39 | 1.04M |
| 8/11/2026 | $41.90 | $42.24 | $41.68 | $42.19 | 711,028 |
| 8/10/2026 | $41.51 | $41.82 | $41.34 | $41.72 | 652,400 |
| 8/7/2026 | $41.53 | $41.78 | $41.13 | $41.69 | 580,900 |
| 8/6/2026 | $42.50 | $42.50 | $41.52 | $41.73 | 1.04M |
| 8/5/2026 | $42.47 | $42.47 | $41.96 | $42.15 | 746,000 |
| 8/4/2026 | $41.77 | $42.42 | $41.62 | $42.31 | 775,423 |
| 8/3/2026 | $41.45 | $41.97 | $41.11 | $41.81 | 743,500 |
| 7/31/2026 | $41.56 | $41.76 | $41.04 | $41.38 | 682,336 |
| 7/30/2026 | $41.99 | $42.20 | $41.55 | $41.57 | 759,836 |
| 7/29/2026 | $41.62 | $42.21 | $41.60 | $41.90 | 941,807 |
| 7/28/2026 | $41.20 | $42.05 | $41.08 | $42.01 | 768,639 |
| 7/27/2026 | $41.49 | $41.71 | $40.90 | $40.98 | 1.06M |
| 7/24/2026 | $40.17 | $41.31 | $39.76 | $41.25 | 896,938 |
| 7/23/2026 | $39.78 | $40.30 | $38.80 | $40.08 | 1.76M |
| 7/22/2026 | $40.93 | $41.20 | $40.21 | $40.91 | 1.99M |
| 7/21/2026 | $40.38 | $40.68 | $39.97 | $40.38 | 1.10M |
| 7/20/2026 | $40.80 | $41.02 | $40.32 | $40.53 | 859,100 |
| 7/17/2026 | $40.59 | $41.12 | $40.38 | $40.80 | 1.18M |
| 7/16/2026 | $39.44 | $41.27 | $39.44 | $41.18 | 1.28M |
| 7/15/2026 | $39.16 | $39.70 | $38.97 | $39.52 | 831,620 |
| 7/14/2026 | $39.21 | $39.50 | $38.97 | $39.10 | 1.31M |
| 7/13/2026 | $39.23 | $39.23 | $38.81 | $39.11 | 546,638 |
| 7/10/2026 | $38.96 | $39.49 | $38.75 | $38.98 | 751,000 |
| 7/9/2026 | $38.65 | $39.17 | $38.46 | $38.87 | 814,500 |
| 7/8/2026 | $39.30 | $39.42 | $38.26 | $38.43 | 879,725 |
| 7/7/2026 | $40.22 | $40.33 | $39.17 | $39.31 | 1.09M |
| 7/6/2026 | $39.64 | $40.20 | $39.38 | $40.15 | 874,400 |
| 7/2/2026 | $40.00 | $40.26 | $39.38 | $39.64 | 1.15M |
| 7/1/2026 | $39.19 | $40.04 | $39.06 | $39.95 | 1.28M |
| 6/30/2026 | $38.69 | $39.18 | $38.55 | $39.03 | 1.57M |
| 6/29/2026 | $38.57 | $38.81 | $38.22 | $38.79 | 1.09M |
| 6/26/2026 | $38.61 | $39.25 | $38.50 | $38.80 | 3.79M |
| 6/25/2026 | $38.08 | $38.65 | $38.00 | $38.55 | 1.30M |
| 6/24/2026 | $37.28 | $38.09 | $36.92 | $37.86 | 1.78M |
| 6/23/2026 | $36.59 | $37.35 | $36.59 | $37.28 | 1.20M |
| 6/22/2026 | $36.10 | $36.85 | $36.10 | $36.70 | 1.65M |
| 6/18/2026 | $35.81 | $36.65 | $35.81 | $36.29 | 16.54M |
| 6/17/2026 | $35.95 | $37.06 | $35.11 | $35.39 | 2.40M |
| 6/16/2026 | $36.70 | $36.84 | $35.80 | $36.15 | 1.56M |
| 6/15/2026 | $36.97 | $37.25 | $35.99 | $36.08 | 1.53M |
| 6/12/2026 | $36.30 | $36.83 | $35.97 | $36.77 | 1.39M |
| 6/11/2026 | $35.94 | $36.15 | $35.51 | $36.03 | 1.23M |
| 6/10/2026 | $35.84 | $36.28 | $35.62 | $35.77 | 1.22M |
| 6/9/2026 | $35.51 | $36.35 | $35.51 | $35.59 | 1.33M |
| 6/8/2026 | $35.30 | $36.14 | $35.08 | $35.36 | 2.80M |
| 6/5/2026 | $34.24 | $34.74 | $34.24 | $34.39 | 477,300 |
| 6/4/2026 | $34.26 | $34.77 | $34.18 | $34.61 | 565,223 |
| 6/3/2026 | $34.36 | $34.53 | $33.59 | $33.61 | 593,700 |
| 6/2/2026 | $33.81 | $34.69 | $33.81 | $34.57 | 535,900 |
| 6/1/2026 | $34.33 | $34.34 | $33.73 | $33.89 | 693,430 |
| 5/29/2026 | $34.60 | $34.93 | $34.53 | $34.65 | 447,000 |
| 5/28/2026 | $34.60 | $34.71 | $34.13 | $34.69 | 414,934 |
| 5/27/2026 | $34.99 | $35.08 | $34.50 | $34.60 | 382,315 |
| 5/26/2026 | $34.64 | $35.05 | $34.63 | $34.91 | 502,900 |
| 5/22/2026 | $34.72 | $34.77 | $34.40 | $34.56 | 606,709 |
| 5/21/2026 | $34.66 | $34.98 | $34.25 | $34.62 | 717,300 |
| 5/20/2026 | $33.51 | $34.35 | $33.33 | $34.17 | 553,022 |
| 5/19/2026 | $33.33 | $33.62 | $33.08 | $33.43 | 453,728 |
| 5/18/2026 | $33.32 | $33.56 | $33.07 | $33.42 | 435,600 |