Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WOSB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 146.55 | 0.15 | 0.10% | 146.30 | 146.55 | 145.50 | 1,216 |
| May 30 2024 | 146.40 | -2.40 | -1.61% | 148.25 | 148.50 | 145.75 | 1,076 |
| May 29 2024 | 148.80 | -1.20 | -0.80% | 149.35 | 149.45 | 147.65 | 873 |
| May 28 2024 | 150.00 | -1.35 | -0.89% | 151.50 | 151.50 | 149.25 | 1,643 |
| May 27 2024 | 151.35 | -0.05 | -0.03% | 151.30 | 152.15 | 150.55 | 1,116 |
| May 24 2024 | 151.40 | 2.45 | 1.64% | 150.60 | 151.45 | 149.15 | 1,253 |
| May 23 2024 | 148.95 | 1.50 | 1.02% | 148.25 | 149.75 | 148.25 | 782 |
| May 22 2024 | 147.45 | 0.00 | 0.00% | 147.45 | 148.00 | 146.95 | 1,723 |
| May 21 2024 | 147.45 | 0.30 | 0.20% | 146.80 | 147.95 | 146.60 | 753 |
| May 20 2024 | 147.15 | 0.30 | 0.20% | 147.35 | 147.35 | 146.55 | 669 |
| May 17 2024 | 146.85 | 0.30 | 0.20% | 146.90 | 146.95 | 145.65 | 1,843 |
| May 16 2024 | 146.55 | 0.50 | 0.34% | 145.75 | 146.55 | 145.25 | 879 |
| May 15 2024 | 146.05 | 0.20 | 0.14% | 145.80 | 146.45 | 144.90 | 372 |
| May 14 2024 | 145.85 | -0.50 | -0.34% | 146.25 | 146.35 | 144.85 | 863 |
| May 13 2024 | 146.35 | -0.65 | -0.44% | 147.60 | 148.00 | 146.10 | 558 |
| May 10 2024 | 147.00 | -1.40 | -0.94% | 147.50 | 147.50 | 146.50 | 1,361 |
| May 09 2024 | 148.40 | 0.75 | 0.51% | 147.50 | 148.45 | 147.25 | 286 |
| May 08 2024 | 147.65 | 1.50 | 1.03% | 146.30 | 148.05 | 146.30 | 417 |
| May 07 2024 | 146.15 | 1.70 | 1.18% | 144.55 | 146.40 | 144.55 | 1,537 |
| May 06 2024 | 144.45 | -0.55 | -0.38% | 145.00 | 145.10 | 144.15 | 1,267 |
| May 03 2024 | 145.00 | 3.80 | 2.69% | 141.40 | 145.95 | 141.40 | 427 |
| May 02 2024 | 141.20 | 0.80 | 0.57% | 139.75 | 141.20 | 139.35 | 1,313 |
| Apr 30 2024 | 140.40 | -1.30 | -0.92% | 140.60 | 141.40 | 140.05 | 1,246 |
| Apr 29 2024 | 141.70 | -1.65 | -1.15% | 143.35 | 143.35 | 141.30 | 1,171 |
| Apr 26 2024 | 143.35 | 3.05 | 2.17% | 141.10 | 143.60 | 139.95 | 653 |
| Apr 25 2024 | 140.30 | -1.60 | -1.13% | 141.65 | 141.65 | 138.10 | 586 |
| Apr 24 2024 | 141.90 | -0.85 | -0.60% | 143.55 | 143.70 | 141.40 | 436 |
| Apr 23 2024 | 142.75 | 0.90 | 0.63% | 141.10 | 143.00 | 141.10 | 703 |
| Apr 22 2024 | 141.85 | 1.65 | 1.18% | 141.55 | 142.10 | 140.80 | 514 |
| Apr 19 2024 | 140.20 | -1.00 | -0.71% | 140.00 | 141.15 | 139.80 | 2,134 |
| Apr 18 2024 | 141.20 | -0.65 | -0.46% | 140.65 | 141.70 | 140.05 | 516 |
| Apr 17 2024 | 141.85 | -0.35 | -0.25% | 140.90 | 142.80 | 140.90 | 1,124 |
| Apr 16 2024 | 142.20 | -0.10 | -0.07% | 142.10 | 142.25 | 140.80 | 739 |
| Apr 15 2024 | 142.30 | 1.70 | 1.21% | 141.75 | 143.15 | 141.15 | 1,521 |
| Apr 12 2024 | 140.60 | -0.10 | -0.07% | 141.00 | 141.75 | 140.55 | 587 |
| Apr 11 2024 | 140.70 | 1.20 | 0.86% | 139.40 | 140.70 | 139.40 | 544 |
| Apr 10 2024 | 139.50 | -1.00 | -0.71% | 141.15 | 141.15 | 138.80 | 894 |
| Apr 09 2024 | 140.50 | 0.10 | 0.07% | 140.05 | 140.85 | 139.60 | 916 |
| Apr 08 2024 | 140.40 | -0.60 | -0.43% | 141.15 | 141.85 | 140.40 | 743 |
| Apr 05 2024 | 141.00 | 2.85 | 2.06% | 138.40 | 141.85 | 137.00 | 1,744 |
| Apr 04 2024 | 138.15 | -1.85 | -1.32% | 139.95 | 139.95 | 137.10 | 2,572 |
| Apr 03 2024 | 140.00 | -2.10 | -1.48% | 141.80 | 141.90 | 139.85 | 1,495 |
| Apr 02 2024 | 142.10 | -3.45 | -2.37% | 146.60 | 146.60 | 141.05 | 2,907 |
| Mar 28 2024 | 145.55 | -0.35 | -0.24% | 145.45 | 145.80 | 144.90 | 1,105 |
| Mar 27 2024 | 145.90 | 0.80 | 0.55% | 145.75 | 147.10 | 144.70 | 8,367 |
| Mar 26 2024 | 145.10 | 0.50 | 0.35% | 144.80 | 145.35 | 144.00 | 1,241 |
| Mar 25 2024 | 144.60 | -2.25 | -1.53% | 147.50 | 147.50 | 144.60 | 768 |
| Mar 22 2024 | 146.85 | 0.40 | 0.27% | 146.25 | 146.85 | 145.55 | 2,129 |
| Mar 21 2024 | 146.45 | -0.70 | -0.48% | 147.95 | 147.95 | 145.00 | 664 |
| Mar 20 2024 | 147.15 | 1.75 | 1.20% | 146.20 | 147.90 | 146.10 | 1,199 |
| Mar 19 2024 | 145.40 | 0.20 | 0.14% | 145.30 | 145.65 | 144.60 | 467 |
| Mar 18 2024 | 145.20 | 0.60 | 0.41% | 145.65 | 145.85 | 144.25 | 972 |
| Mar 15 2024 | 144.60 | 0.50 | 0.35% | 144.30 | 145.25 | 143.80 | 1,014 |
| Mar 14 2024 | 144.10 | -0.10 | -0.07% | 144.05 | 144.95 | 142.80 | 932 |
| Mar 13 2024 | 144.20 | -0.50 | -0.35% | 145.20 | 145.20 | 143.90 | 793 |
| Mar 12 2024 | 144.70 | 0.65 | 0.45% | 144.65 | 144.90 | 143.40 | 458 |
| Mar 11 2024 | 144.05 | -2.25 | -1.54% | 145.40 | 146.15 | 143.45 | 3,238 |
| Mar 08 2024 | 146.30 | 0.25 | 0.17% | 146.15 | 146.75 | 145.35 | 2,611 |
| Mar 07 2024 | 146.05 | 0.85 | 0.59% | 144.50 | 146.05 | 144.15 | 2,623 |
| Mar 06 2024 | 145.20 | 0.10 | 0.07% | 145.55 | 146.10 | 142.90 | 1,428 |
| Mar 05 2024 | 145.10 | -1.00 | -0.68% | 145.50 | 146.50 | 144.95 | 395 |
