Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	WLK	149.37	151.09	149.37	149.55	1.27	356,089	5,495	149.21	240.33
2024-04-25	Z	WLK	149.22	149.22	146.62	148.37	-1.52	542,130	7,150	100.00	236.46
2024-04-24	Z	WLK	148.73	149.90	147.765	149.90	0.54	381,360	7,189	134.21	239.55
2024-04-23	Z	WLK	148.70	150.73	148.70	149.36	-0.41	348,894	5,382	60.00	239.50
2024-04-22	Z	WLK	150.43	151.07	148.36	149.68	-1.11	424,273	5,651	148.81	150.32
2024-04-19	Z	WLK	149.08	150.96	148.02	150.76	1.855	484,556	6,465	149.85	151.38
2024-04-18	Z	WLK	152.37	152.37	148.21	148.94	0.36	494,656	9,750	138.57	238.57
2024-04-17	Z	WLK	151.39	152.33	148.08	148.59	-1.708	474,364	6,793	147.94	149.45
2024-04-16	Z	WLK	152.04	152.04	148.36	150.17	-3.03	450,303	7,102	149.81	151.33
2024-04-15	Z	WLK	154.13	154.47	151.86	153.26	-0.20	487,024	5,550	152.48	154.02
2024-04-12	Z	WLK	154.86	155.47	152.91	153.46	-2.025	345,983	5,968	133.37	170.56
2024-04-11	Z	WLK	157.70	157.86	155.15	155.51	-1.881	392,637	6,993	154.78	156.33
2024-04-10	Z	WLK	158.96	161.13	155.46	157.49	-4.486	518,506	8,459	133.58	160.00
2024-04-09	Z	WLK	159.48	162.64	157.97	162.06	3.96	530,537	7,917	161.49	162.59
2024-04-08	Z	WLK	158.92	160.08	156.87	158.15	-2.275	403,628	5,696	157.42	158.99
2024-04-05	Z	WLK	156.79	160.94	156.29	160.47	3.29	541,865	6,553	159.68	161.25
2024-04-04	Z	WLK	159.02	160.00	157.02	157.14	0.08	538,891	7,261	154.00	160.28
2024-04-03	Z	WLK	155.87	158.18	154.65	157.04	3.45	448,284	7,499	153.90	160.18
2024-04-02	Z	WLK	153.82	154.155	151.81	153.48	-0.85	545,636	7,707	152.68	154.22
2024-04-01	Z	WLK	152.91	154.46	151.245	154.26	1.465	363,761	4,381	153.30	154.85
2024-03-29	Z	WLK	152.59	153.14	151.67	152.80	0.44	0	0	149.74	155.86
2024-03-28	Z	WLK	152.59	153.14	151.67	152.80	0.44	454,000	5,407	149.74	155.86
2024-03-27	Z	WLK	151.00	152.49	150.77	152.35	2.17	257,173	4,124	152.40	155.40
2024-03-26	Z	WLK	150.67	151.00	148.96	150.15	0.14	358,697	5,090	136.78	240.14
2024-03-25	Z	WLK	150.30	151.49	149.71	149.99	-0.28	487,166	4,925	136.71	150.59
2024-03-22	Z	WLK	150.67	150.875	149.08	150.32	-0.04	225,168	4,756	149.50	151.03
2024-03-21	Z	WLK	151.47	151.60	149.93	150.40	-0.13	223,147	4,505	136.35	166.88
2024-03-20	Z	WLK	144.73	151.21	144.73	150.42	4.48	408,058	5,439	136.12	237.67
2024-03-19	Z	WLK	143.68	146.16	142.84	145.93	2.19	278,497	4,469	136.24	161.92
2024-03-18	Z	WLK	148.14	148.14	143.63	143.74	-3.10	394,374	5,974	136.02	148.80
2024-03-15	Z	WLK	141.68	147.81	141.68	146.79	4.23	1,238,596	8,744	123.19	162.47
2024-03-14	Z	WLK	143.81	143.885	141.365	142.51	-1.70	347,734	4,659	135.69	165.64
2024-03-13	Z	WLK	142.20	144.50	142.125	144.17	2.635	356,318	4,593	143.72	144.97
2024-03-12	Z	WLK	142.28	142.28	140.45	141.42	-0.38	325,430	5,916	140.84	142.09
2024-03-11	Z	WLK	141.33	141.98	139.70	141.80	0.09	367,715	8,427	135.46	158.28
2024-03-08	Z	WLK	143.46	143.46	141.29	141.68	-0.88	375,953	7,189	135.06	142.00
2024-03-07	Z	WLK	142.00	143.75	141.05	142.60	1.48	413,741	6,072	142.01	143.26
2024-03-06	Z	WLK	141.76	141.76	139.69	141.17	1.25	296,192	4,782	139.00	148.80
2024-03-05	Z	WLK	138.97	141.57	138.97	139.96	-0.12	288,813	5,008	109.05	148.80
2024-03-04	Z	WLK	137.61	141.38	136.36	140.09	2.71	415,572	5,255	139.29	140.53
2024-03-01	Z	WLK	138.695	138.755	136.60	137.37	-1.34	260,913	5,668	136.57	137.79
2024-02-29	Z	WLK	136.39	138.80	135.55	138.71	2.82	482,343	5,367	131.82	164.27
2024-02-28	Z	WLK	135.82	138.04	135.18	135.89	-0.92	240,542	4,696	132.40	148.80
2024-02-27	Z	WLK	137.74	138.04	136.63	136.80	-0.115	259,910	4,058	136.15	137.37
2024-02-26	Z	WLK	135.97	138.62	135.01	137.42	0.62	416,636	6,099	136.76	137.98
2024-02-23	Z	WLK	141.29	141.455	136.16	136.79	-3.79	503,544	7,605	109.71	149.86
2024-02-22	Z	WLK	136.34	140.68	134.70	140.58	5.09	396,101	6,913	109.71	148.80
2024-02-21	Z	WLK	133.62	136.33	132.22	135.48	2.68	853,541	11,860	120.00	148.80
2024-02-20	Z	WLK	126.29	140.34	118.635	132.81	-11.19	1,853,385	17,977	121.00	136.19
2024-02-19	Z	WLK	143.85	145.98	142.99	144.15	-0.12	0	0	132.00	157.57
2024-02-16	Z	WLK	143.85	145.98	142.99	144.15	-0.12	559,097	7,472	132.00	157.57
2024-02-15	Z	WLK	141.82	144.46	140.32	144.25	3.02	402,657	6,161	128.10	165.64
2024-02-14	Z	WLK	141.00	142.17	139.69	141.19	1.45	364,633	5,939	127.55	165.64
2024-02-13	Z	WLK	140.94	140.94	137.63	139.73	-4.19	306,541	5,325	130.00	165.41
2024-02-12	Z	WLK	142.29	144.82	142.10	143.94	1.86	263,563	4,280	130.00	143.50
2024-02-09	Z	WLK	142.51	143.51	141.0295	142.12	-0.75	269,646	5,653	141.43	142.68
2024-02-08	Z	WLK	141.23	143.45	140.03	142.80	1.84	311,884	6,962	142.15	143.41
2024-02-07	Z	WLK	139.79	141.64	139.025	140.95	1.565	279,361	4,379	109.21	157.39
2024-02-06	Z	WLK	138.65	140.66	137.98	139.36	1.18	198,300	4,475	125.35	140.36
2024-02-05	Z	WLK	136.11	139.25	134.93	138.21	-0.28	278,592	5,486	29.99	165.64
2024-02-02	Z	WLK	137.80	139.155	136.12	138.54	-1.368	237,443	4,636	72.25	142.99
2024-02-01	Z	WLK	139.13	140.115	137.75	139.83	1.44	223,681	3,862	125.35	165.64
2024-01-31	Z	WLK	141.92	142.00	138.315	138.35	-3.33	296,765	4,234	109.71	142.99
2024-01-30	Z	WLK	140.32	142.11	140.08	141.66	0.54	205,017	3,287	109.21	142.99