Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WOSC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 78.37 | -0.49 | -0.62% | 78.26 | 78.465 | 78.195 | 2,015 |
| Jun 13 2024 | 78.86 | -1.22 | -1.52% | 79.52 | 79.795 | 78.78 | 1,519 |
| Jun 12 2024 | 80.08 | 1.27 | 1.62% | 78.87 | 82.295 | 78.535 | 556 |
| Jun 11 2024 | 78.805 | -0.46 | -0.57% | 78.81 | 78.815 | 78.78 | 44 |
| Jun 10 2024 | 79.26 | -0.23 | -0.29% | 79.03 | 79.30 | 78.82 | 479 |
| Jun 07 2024 | 79.49 | -0.37 | -0.46% | 79.49 | 79.49 | 79.49 | 0 |
| Jun 06 2024 | 79.855 | 0.00 | 0.00% | 79.87 | 80.065 | 79.725 | 2,206 |
| Jun 05 2024 | 79.855 | 0.42 | 0.52% | 79.42 | 79.92 | 79.23 | 3,491 |
| Jun 04 2024 | 79.44 | -0.86 | -1.07% | 79.86 | 80.12 | 79.44 | 8,557 |
| Jun 03 2024 | 80.30 | 0.08 | 0.10% | 81.26 | 81.385 | 80.205 | 2,467 |
| May 31 2024 | 80.22 | 0.19 | 0.24% | 80.25 | 80.665 | 79.91 | 893 |
| May 30 2024 | 80.025 | 0.70 | 0.88% | 79.62 | 82.205 | 79.535 | 1,252 |
| May 29 2024 | 79.33 | -1.01 | -1.26% | 79.56 | 79.575 | 79.13 | 2,358 |
| May 28 2024 | 80.34 | 0.13 | 0.16% | 80.66 | 80.685 | 80.08 | 549 |
| May 24 2024 | 80.21 | -0.12 | -0.15% | 79.90 | 80.345 | 79.88 | 1,207 |
| May 23 2024 | 80.33 | -0.54 | -0.67% | 81.00 | 81.055 | 80.085 | 38 |
| May 22 2024 | 80.87 | -0.44 | -0.54% | 81.00 | 81.00 | 80.865 | 196 |
| May 21 2024 | 81.305 | -0.39 | -0.47% | 81.26 | 81.385 | 81.13 | 1,147 |
| May 20 2024 | 81.69 | 0.39 | 0.49% | 81.69 | 81.69 | 81.69 | 32 |
| May 17 2024 | 81.295 | -0.44 | -0.53% | 81.62 | 81.705 | 81.255 | 3,112 |
| May 16 2024 | 81.73 | -0.19 | -0.23% | 81.73 | 81.73 | 81.73 | 608 |
| May 15 2024 | 81.92 | 0.06 | 0.07% | 81.89 | 82.33 | 81.46 | 5,600 |
| May 14 2024 | 81.86 | 0.08 | 0.10% | 81.55 | 82.025 | 80.855 | 1,099 |
| May 13 2024 | 81.78 | 0.31 | 0.39% | 81.66 | 81.915 | 81.535 | 3,067 |
| May 10 2024 | 81.465 | -0.04 | -0.04% | 82.04 | 82.085 | 81.465 | 1,016 |
| May 09 2024 | 81.50 | 0.20 | 0.25% | 81.04 | 81.575 | 80.94 | 714 |
| May 08 2024 | 81.30 | -0.01 | -0.01% | 81.28 | 81.465 | 80.80 | 874 |
| May 07 2024 | 81.31 | 1.26 | 1.57% | 81.21 | 81.37 | 80.865 | 5,508 |
| May 03 2024 | 80.05 | 0.89 | 1.12% | 79.76 | 80.56 | 79.125 | 557 |
| May 02 2024 | 79.16 | 0.94 | 1.20% | 78.97 | 79.40 | 78.74 | 3,238 |
| May 01 2024 | 78.22 | -0.44 | -0.56% | 77.97 | 78.545 | 77.97 | 1,532 |
| Apr 30 2024 | 78.66 | -0.71 | -0.89% | 78.95 | 78.95 | 78.66 | 1,030 |
| Apr 29 2024 | 79.37 | 0.20 | 0.25% | 79.26 | 79.625 | 79.255 | 874 |
| Apr 26 2024 | 79.17 | 0.97 | 1.23% | 78.89 | 79.375 | 78.645 | 2,199 |
| Apr 25 2024 | 78.205 | -1.09 | -1.37% | 78.88 | 79.265 | 77.89 | 124 |
| Apr 24 2024 | 79.295 | -0.37 | -0.46% | 79.70 | 79.71 | 79.185 | 1,390 |
| Apr 23 2024 | 79.66 | 0.88 | 1.12% | 79.12 | 79.73 | 78.74 | 427 |
| Apr 22 2024 | 78.775 | 0.68 | 0.87% | 78.80 | 79.25 | 78.705 | 957 |
| Apr 19 2024 | 78.095 | -0.18 | -0.22% | 77.63 | 78.16 | 77.30 | 103 |
| Apr 18 2024 | 78.27 | 0.38 | 0.49% | 78.27 | 78.27 | 78.27 | 93 |
| Apr 17 2024 | 77.89 | -0.37 | -0.47% | 78.04 | 78.555 | 77.785 | 28 |
| Apr 16 2024 | 78.26 | -1.10 | -1.38% | 78.52 | 78.52 | 77.69 | 222 |
| Apr 15 2024 | 79.355 | -0.80 | -1.00% | 79.90 | 80.165 | 79.23 | 963 |
| Apr 12 2024 | 80.155 | 0.17 | 0.21% | 80.155 | 80.155 | 80.155 | 90 |
| Apr 11 2024 | 79.99 | -0.23 | -0.29% | 80.15 | 80.375 | 79.42 | 1,212 |
| Apr 10 2024 | 80.22 | -0.41 | -0.51% | 80.99 | 81.185 | 79.565 | 6,443 |
| Apr 09 2024 | 80.63 | -0.23 | -0.28% | 80.90 | 81.02 | 80.345 | 2,435 |
| Apr 08 2024 | 80.86 | 0.34 | 0.42% | 80.43 | 81.125 | 80.31 | 5,001 |
| Apr 05 2024 | 80.52 | -0.63 | -0.78% | 80.53 | 80.595 | 80.095 | 65 |
| Apr 04 2024 | 81.15 | 0.32 | 0.40% | 80.70 | 81.285 | 80.70 | 273 |
| Apr 03 2024 | 80.83 | 0.31 | 0.38% | 80.66 | 80.91 | 80.325 | 2,000 |
| Apr 02 2024 | 80.52 | -1.45 | -1.77% | 81.09 | 82.52 | 80.50 | 1,996 |
| Mar 28 2024 | 81.97 | 0.66 | 0.81% | 81.90 | 82.135 | 81.56 | 1,460 |
| Mar 27 2024 | 81.31 | 0.52 | 0.64% | 81.03 | 81.345 | 81.03 | 78 |
| Mar 26 2024 | 80.79 | 0.09 | 0.11% | 80.92 | 80.96 | 80.63 | 1,756 |
| Mar 25 2024 | 80.70 | -0.11 | -0.14% | 80.74 | 80.785 | 80.66 | 3,668 |
| Mar 22 2024 | 80.81 | -0.24 | -0.30% | 81.39 | 81.62 | 80.725 | 9,665 |
| Mar 21 2024 | 81.05 | 2.01 | 2.54% | 80.12 | 81.115 | 79.915 | 1,675 |
| Mar 20 2024 | 79.04 | 0.17 | 0.22% | 79.01 | 79.275 | 78.825 | 2,869 |
| Mar 19 2024 | 78.87 | 0.17 | 0.21% | 78.62 | 78.905 | 78.34 | 2,014 |
| Mar 18 2024 | 78.705 | 0.14 | 0.18% | 78.88 | 79.03 | 78.47 | 3,066 |
