Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WS5X Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 34.225 | -0.40 | -1.14% | 34.47 | 34.47 | 34.20 | 1,471 |
| Jul 16 2024 | 34.62 | -0.28 | -0.80% | 34.615 | 34.655 | 34.54 | 1,209 |
| Jul 15 2024 | 34.90 | -0.44 | -1.25% | 35.15 | 35.15 | 34.875 | 5,048 |
| Jul 12 2024 | 35.34 | 0.47 | 1.33% | 34.905 | 35.34 | 34.905 | 3,127 |
| Jul 11 2024 | 34.875 | 0.27 | 0.77% | 34.835 | 34.875 | 34.745 | 3,467 |
| Jul 10 2024 | 34.61 | 0.26 | 0.76% | 34.29 | 34.61 | 34.255 | 2,062 |
| Jul 09 2024 | 34.35 | -0.46 | -1.31% | 34.595 | 34.595 | 34.275 | 2,941 |
| Jul 08 2024 | 34.805 | 0.09 | 0.27% | 34.84 | 35.14 | 34.745 | 6,542 |
| Jul 05 2024 | 34.71 | -0.13 | -0.37% | 34.98 | 35.075 | 34.695 | 13,434 |
| Jul 04 2024 | 34.84 | 0.21 | 0.59% | 34.84 | 34.845 | 34.84 | 5,488 |
| Jul 03 2024 | 34.635 | 0.36 | 1.07% | 34.52 | 34.72 | 34.47 | 7,552 |
| Jul 02 2024 | 34.27 | -0.23 | -0.67% | 34.12 | 34.27 | 34.015 | 3,040 |
| Jul 01 2024 | 34.50 | 0.34 | 1.00% | 34.75 | 34.75 | 34.435 | 5,463 |
| Jun 28 2024 | 34.16 | -0.19 | -0.54% | 34.23 | 34.37 | 34.16 | 1,073 |
| Jun 27 2024 | 34.345 | -0.10 | -0.28% | 34.475 | 34.475 | 34.345 | 709 |
| Jun 26 2024 | 34.44 | -0.01 | -0.03% | 34.71 | 34.71 | 34.44 | 305 |
| Jun 25 2024 | 34.45 | -0.05 | -0.14% | 34.40 | 34.45 | 34.40 | 528 |
| Jun 24 2024 | 34.50 | 0.08 | 0.22% | 34.42 | 34.535 | 34.40 | 251 |
| Jun 21 2024 | 34.425 | -0.15 | -0.43% | 34.44 | 34.44 | 34.30 | 4,203 |
| Jun 20 2024 | 34.575 | 0.44 | 1.29% | 34.245 | 34.58 | 34.245 | 3,686 |
| Jun 19 2024 | 34.135 | -0.14 | -0.39% | 34.305 | 34.305 | 34.135 | 1,914 |
| Jun 18 2024 | 34.27 | 0.17 | 0.50% | 34.15 | 34.325 | 34.15 | 2,169 |
| Jun 17 2024 | 34.10 | 0.30 | 0.87% | 34.06 | 34.18 | 33.81 | 8,305 |
| Jun 14 2024 | 33.805 | -0.64 | -1.86% | 34.485 | 34.485 | 33.74 | 7,962 |
| Jun 13 2024 | 34.445 | -0.72 | -2.05% | 35.18 | 35.35 | 34.445 | 9,125 |
| Jun 12 2024 | 35.165 | 0.51 | 1.46% | 34.805 | 35.165 | 34.805 | 1,992 |
| Jun 11 2024 | 34.66 | -0.25 | -0.70% | 35.10 | 35.10 | 34.545 | 2,565 |
| Jun 10 2024 | 34.905 | -0.39 | -1.09% | 34.86 | 34.905 | 34.86 | 11,997 |
| Jun 07 2024 | 35.29 | -0.12 | -0.32% | 35.395 | 35.395 | 35.11 | 2,873 |
| Jun 06 2024 | 35.405 | 0.23 | 0.64% | 35.38 | 35.405 | 35.375 | 3,560 |
| Jun 05 2024 | 35.18 | 0.36 | 1.03% | 34.84 | 35.18 | 34.815 | 4,236 |
| Jun 04 2024 | 34.82 | -0.13 | -0.36% | 34.805 | 34.835 | 34.555 | 2,947 |
| Jun 03 2024 | 34.945 | 0.02 | 0.04% | 35.15 | 35.155 | 34.945 | 4,887 |
| May 31 2024 | 34.93 | 0.11 | 0.32% | 34.50 | 34.93 | 34.50 | 960 |
| May 30 2024 | 34.82 | 0.10 | 0.29% | 34.80 | 34.82 | 34.69 | 840 |
| May 29 2024 | 34.72 | -0.47 | -1.34% | 35.10 | 35.10 | 34.72 | 2,201 |
| May 28 2024 | 35.19 | 0.00 | 0.01% | 35.36 | 35.375 | 35.19 | 7,759 |
| May 27 2024 | 35.185 | 0.08 | 0.23% | 35.15 | 35.22 | 35.10 | 1,806 |
| May 24 2024 | 35.105 | -0.05 | -0.14% | 34.91 | 35.15 | 34.885 | 5,029 |
| May 23 2024 | 35.155 | 0.12 | 0.33% | 35.185 | 35.305 | 35.10 | 4,725 |
| May 22 2024 | 35.04 | -0.16 | -0.45% | 35.17 | 35.17 | 35.01 | 3,170 |
| May 21 2024 | 35.20 | -0.17 | -0.48% | 35.29 | 35.29 | 35.09 | 7,252 |
| May 20 2024 | 35.37 | 0.09 | 0.27% | 35.315 | 35.375 | 35.30 | 5,943 |
| May 17 2024 | 35.275 | -0.08 | -0.23% | 35.285 | 35.285 | 35.17 | 2,159 |
| May 16 2024 | 35.355 | -0.12 | -0.34% | 35.39 | 35.415 | 35.35 | 1,187 |
| May 15 2024 | 35.475 | 0.15 | 0.41% | 35.31 | 35.475 | 35.31 | 3,568 |
| May 14 2024 | 35.33 | -0.01 | -0.01% | 35.295 | 35.34 | 35.25 | 2,517 |
| May 13 2024 | 35.335 | 0.00 | 0.00% | 35.355 | 35.355 | 35.255 | 1,691 |
| May 10 2024 | 35.335 | 0.34 | 0.96% | 35.80 | 35.80 | 35.265 | 1,381 |
| May 09 2024 | 35.00 | 0.07 | 0.20% | 34.955 | 35.00 | 34.835 | 2,673 |
| May 08 2024 | 34.93 | 0.24 | 0.69% | 34.865 | 35.025 | 34.865 | 7,960 |
| May 07 2024 | 34.69 | 0.38 | 1.11% | 34.57 | 34.705 | 34.495 | 3,356 |
| May 06 2024 | 34.31 | 0.22 | 0.65% | 34.13 | 34.405 | 34.13 | 2,122 |
| May 03 2024 | 34.09 | 0.18 | 0.52% | 34.285 | 34.285 | 34.00 | 4,047 |
| May 02 2024 | 33.915 | -0.19 | -0.54% | 33.935 | 34.00 | 33.915 | 1,419 |
| Apr 30 2024 | 34.10 | -0.39 | -1.12% | 34.43 | 34.43 | 34.10 | 8,507 |
| Apr 29 2024 | 34.485 | 0.01 | 0.01% | 35.02 | 35.02 | 34.44 | 3,614 |
| Apr 26 2024 | 34.48 | 0.61 | 1.80% | 34.63 | 34.63 | 34.33 | 5,926 |
| Apr 25 2024 | 33.87 | -0.54 | -1.57% | 34.445 | 34.45 | 33.87 | 1,780 |
| Apr 24 2024 | 34.41 | -0.12 | -0.35% | 34.67 | 34.735 | 34.41 | 10,104 |
| Apr 23 2024 | 34.53 | 0.47 | 1.37% | 34.275 | 34.935 | 34.275 | 12,382 |
| Apr 22 2024 | 34.065 | 0.17 | 0.52% | 33.93 | 34.065 | 33.91 | 979 |
| Apr 19 2024 | 33.89 | -0.05 | -0.13% | 33.695 | 33.925 | 33.64 | 4,189 |
