WSM(WSM)
WSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $178.13 | $180.03 | $174.61 | $175.69 | 1.37M |
| 5/1/2026 | $181.78 | $182.70 | $179.74 | $179.99 | 922,600 |
| 4/30/2026 | $181.48 | $183.34 | $180.74 | $181.21 | 1.04M |
| 4/29/2026 | $185.83 | $186.74 | $180.50 | $181.18 | 910,435 |
| 4/28/2026 | $192.76 | $194.21 | $186.48 | $187.40 | 818,400 |
| 4/27/2026 | $190.75 | $193.42 | $188.72 | $192.05 | 971,139 |
| 4/24/2026 | $191.21 | $194.14 | $188.79 | $190.55 | 830,200 |
| 4/23/2026 | $197.10 | $198.79 | $190.47 | $192.39 | 883,900 |
| 4/22/2026 | $203.59 | $204.02 | $195.27 | $197.29 | 1.20M |
| 4/21/2026 | $204.56 | $208.74 | $201.66 | $202.28 | 1.14M |
| 4/20/2026 | $197.65 | $202.38 | $195.81 | $202.02 | 832,804 |
| 4/17/2026 | $194.40 | $204.87 | $193.50 | $198.69 | 1.52M |
| 4/16/2026 | $192.70 | $195.70 | $190.82 | $191.50 | 902,900 |
| 4/15/2026 | $192.75 | $193.99 | $189.13 | $192.87 | 1.12M |
| 4/14/2026 | $194.06 | $196.20 | $193.42 | $193.84 | 893,210 |
| 4/13/2026 | $191.75 | $195.67 | $191.01 | $193.52 | 1.28M |
| 4/10/2026 | $194.00 | $194.00 | $188.43 | $189.13 | 794,400 |
| 4/9/2026 | $186.43 | $192.60 | $184.88 | $191.31 | 974,144 |
| 4/8/2026 | $187.29 | $194.79 | $186.45 | $187.53 | 1.36M |
| 4/7/2026 | $181.59 | $182.66 | $177.51 | $179.93 | 1.17M |
| 4/6/2026 | $180.17 | $182.83 | $176.45 | $182.62 | 861,400 |
| 4/2/2026 | $176.56 | $184.06 | $176.45 | $180.17 | 999,312 |
| 4/1/2026 | $179.95 | $182.76 | $177.79 | $180.37 | 1.11M |
| 3/31/2026 | $180.81 | $185.19 | $178.22 | $182.33 | 966,979 |
| 3/30/2026 | $178.00 | $180.41 | $175.24 | $176.84 | 1.60M |
| 3/27/2026 | $177.90 | $179.09 | $174.51 | $175.29 | 1.92M |
| 3/26/2026 | $179.68 | $183.62 | $178.54 | $180.56 | 1.43M |
| 3/25/2026 | $182.57 | $185.29 | $176.30 | $181.93 | 946,914 |
| 3/24/2026 | $181.34 | $185.43 | $179.12 | $181.09 | 1.16M |
| 3/23/2026 | $181.94 | $186.13 | $181.93 | $183.72 | 1.60M |
| 3/20/2026 | $182.08 | $182.32 | $177.37 | $178.42 | 3.12M |
| 3/19/2026 | $180.19 | $184.39 | $175.50 | $182.58 | 1.50M |
| 3/18/2026 | $185.99 | $194.81 | $181.00 | $184.10 | 3.11M |
| 3/17/2026 | $184.87 | $188.37 | $180.04 | $182.17 | 2.18M |
| 3/16/2026 | $181.15 | $186.01 | $180.87 | $182.36 | 1.51M |
| 3/13/2026 | $181.37 | $183.31 | $175.77 | $179.99 | 1.07M |
| 3/12/2026 | $182.59 | $185.01 | $175.35 | $179.30 | 1.63M |
| 3/11/2026 | $187.43 | $187.66 | $182.50 | $185.77 | 1.42M |
| 3/10/2026 | $187.19 | $193.58 | $185.98 | $188.39 | 955,667 |
| 3/9/2026 | $181.92 | $189.24 | $176.60 | $188.30 | 1.52M |
| 3/6/2026 | $188.75 | $189.16 | $183.19 | $186.52 | 1.19M |
| 3/5/2026 | $193.83 | $197.54 | $187.26 | $193.59 | 1.64M |
| 3/4/2026 | $201.70 | $203.06 | $196.12 | $196.34 | 817,200 |
| 3/3/2026 | $195.31 | $199.78 | $191.01 | $199.58 | 1.03M |
| 3/2/2026 | $201.03 | $203.95 | $196.69 | $201.34 | 936,612 |
| 2/27/2026 | $207.30 | $208.56 | $202.68 | $205.65 | 1.34M |
| 2/26/2026 | $211.00 | $214.24 | $209.58 | $211.38 | 704,839 |
| 2/25/2026 | $209.42 | $209.70 | $203.56 | $209.22 | 736,650 |
| 2/24/2026 | $202.78 | $209.93 | $201.35 | $208.97 | 680,363 |
| 2/23/2026 | $211.78 | $211.78 | $201.79 | $201.88 | 1.09M |
| 2/20/2026 | $210.16 | $222.00 | $210.16 | $214.86 | 1.21M |
| 2/19/2026 | $209.40 | $211.76 | $203.71 | $210.82 | 900,744 |
| 2/18/2026 | $211.00 | $216.61 | $210.23 | $213.96 | 769,049 |
| 2/17/2026 | $216.15 | $216.29 | $206.78 | $211.82 | 1.04M |
| 2/13/2026 | $211.14 | $214.58 | $204.42 | $214.57 | 1.26M |
| 2/12/2026 | $214.60 | $219.18 | $206.68 | $206.79 | 1.08M |
| 2/11/2026 | $218.22 | $221.00 | $213.15 | $213.16 | 1.32M |
| 2/10/2026 | $217.48 | $220.51 | $215.50 | $216.78 | 788,400 |
| 2/9/2026 | $218.70 | $221.68 | $217.53 | $217.57 | 884,700 |
| 2/6/2026 | $214.29 | $221.19 | $213.46 | $220.67 | 794,000 |
| 2/5/2026 | $215.34 | $215.79 | $209.00 | $212.49 | 963,691 |
| 2/4/2026 | $218.28 | $221.81 | $212.57 | $215.83 | 968,001 |