Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	WRK	52.50	52.98	52.32	52.94	0.58	1,223,010	6,058	47.71	55.43
2024-05-16	Z	WRK	52.80	52.82	52.32	52.35	-0.55	1,807,383	7,352	51.90	52.61
2024-05-15	Z	WRK	52.12	52.89	51.875	52.88	1.23	2,842,182	12,816	52.42	52.97
2024-05-14	Z	WRK	51.33	51.735	51.26	51.66	0.555	4,764,610	10,734	50.20	51.80
2024-05-13	Z	WRK	51.50	51.59	51.09	51.10	-0.2275	3,507,646	9,073	42.69	55.72
2024-05-10	Z	WRK	51.73	51.8441	51.55	51.64	-0.05	3,009,155	7,648	49.00	51.64
2024-05-09	Z	WRK	52.00	52.13	51.69	51.70	-0.11	3,532,686	9,633	50.68	52.56
2024-05-08	Z	WRK	51.99	52.05	51.65	51.81	0.19	3,287,292	9,318	51.11	52.17
2024-05-07	Z	WRK	51.52	52.07	51.33	51.62	0.215	3,781,334	12,316	51.64	52.25
2024-05-06	Z	WRK	51.10	51.485	51.01	51.40	0.237	2,385,679	15,520	51.60	51.85
2024-05-03	Z	WRK	51.54	51.79	50.96	51.16	0.051	2,966,287	14,458	51.01	51.17
2024-05-02	Z	WRK	50.08	51.43	50.08	51.11	3.20	4,341,710	17,350	50.00	51.46
2024-05-01	Z	WRK	47.92	48.385	47.69	47.90	-0.06	1,258,237	10,375	47.04	52.50
2024-04-30	Z	WRK	48.32	48.67	47.93	47.96	-0.57	1,700,770	7,230	47.51	48.43
2024-04-29	Z	WRK	48.18	48.545	48.055	48.54	1.29	2,102,894	9,418	47.55	48.59
2024-04-26	Z	WRK	47.33	47.725	47.13	47.25	0.44	1,823,494	10,411	46.47	48.03
2024-04-25	Z	WRK	46.86	47.15	46.41	46.81	-0.665	2,313,104	12,720	46.23	47.32
2024-04-24	Z	WRK	47.25	47.53	46.99	47.48	0.385	1,846,149	9,174	46.15	48.95
2024-04-23	Z	WRK	47.98	48.25	47.09	47.10	-0.965	2,112,174	9,922	47.01	47.95
2024-04-22	Z	WRK	48.23	48.485	47.975	48.07	0.08	1,550,612	7,750	47.38	51.85
2024-04-19	Z	WRK	48.04	48.38	47.80	47.99	0.4201	1,802,359	9,624	47.51	48.23
2024-04-18	Z	WRK	47.76	48.01	47.37	47.57	0.335	1,600,470	8,286	47.18	47.94
2024-04-17	Z	WRK	48.02	48.05	47.18	47.23	0.02	2,370,139	8,476	46.82	47.49
2024-04-16	Z	WRK	47.24	47.38	46.805	47.21	-0.30	1,705,563	9,292	46.90	47.60
2024-04-15	Z	WRK	48.96	49.17	47.25	47.50	-0.49	1,823,181	11,254	47.55	48.06
2024-04-12	Z	WRK	48.76	49.095	47.79	47.99	-1.14	2,840,835	8,648	47.09	48.00
2024-04-11	Z	WRK	49.01	49.55	48.93	49.14	0.05	1,275,752	6,145	48.72	49.59
2024-04-10	Z	WRK	48.59	49.20	48.44	49.10	-0.05	1,359,074	6,795	48.75	49.46
2024-04-09	Z	WRK	49.20	49.39	49.08	49.15	-0.105	1,479,270	5,877	48.85	49.47
2024-04-08	Z	WRK	49.18	49.27	48.985	49.25	0.37	1,598,964	6,500	48.83	49.67
2024-04-05	Z	WRK	48.56	49.11	48.53	48.90	0.07	1,213,619	7,755	48.46	49.33
2024-04-04	Z	WRK	49.30	49.505	48.78	48.84	-0.06	3,383,396	8,858	48.71	49.33
2024-04-03	Z	WRK	49.18	49.41	48.78	48.90	-0.37	2,640,926	10,750	48.76	49.52
2024-04-02	Z	WRK	49.04	49.42	48.64	49.27	-0.07	2,180,359	9,308	48.94	49.49
2024-04-01	Z	WRK	49.25	49.4001	48.89	49.34	-0.12	2,278,233	7,096	48.97	49.49
2024-03-29	Z	WRK	48.88	49.505	48.69	49.45	0.24	0	0	49.06	49.95
2024-03-28	Z	WRK	48.88	49.505	48.69	49.45	0.24	1,978,346	9,213	49.06	49.95
2024-03-27	Z	WRK	49.28	49.50	48.47	49.20	-0.14	3,783,854	11,595	48.69	49.56
2024-03-26	Z	WRK	49.06	49.67	48.82	49.34	0.66	3,521,790	9,470	45.00	50.24
2024-03-25	Z	WRK	48.68	49.06	48.473	48.69	0.465	1,957,777	9,056	48.31	53.39
2024-03-22	Z	WRK	48.94	48.94	48.20	48.22	-0.62	1,739,529	7,121	47.42	48.51
2024-03-21	Z	WRK	49.54	49.64	48.525	48.83	-0.62	1,512,133	7,559	48.55	49.22
2024-03-20	Z	WRK	48.87	49.656	48.7605	49.44	0.38	1,460,747	7,191	49.30	49.65
2024-03-19	Z	WRK	48.46	49.20	48.42	49.05	0.64	1,844,103	8,769	46.60	53.61
2024-03-18	Z	WRK	48.24	48.47	47.84	48.39	-0.20	1,789,864	6,305	47.91	50.00
2024-03-15	Z	WRK	48.30	48.96	48.27	48.60	0.68	6,167,935	10,869	48.34	53.16
2024-03-14	Z	WRK	47.24	47.97	47.13	47.93	1.03	2,266,644	10,767	47.42	47.96
2024-03-13	Z	WRK	46.97	47.36	46.62	46.90	-0.02	1,771,285	7,874	47.10	47.47
2024-03-12	Z	WRK	46.33	47.225	46.07	46.91	0.56	2,665,598	7,297	46.59	47.20
2024-03-11	Z	WRK	45.30	46.60	45.25	46.34	0.79	1,455,431	6,395	46.21	47.09
2024-03-08	Z	WRK	45.82	45.98	45.46	45.56	0.235	1,730,634	5,949	45.45	45.88
2024-03-07	Z	WRK	44.92	45.445	44.85	45.33	1.10	1,556,736	6,829	40.48	47.55
2024-03-06	Z	WRK	45.00	45.03	44.03	44.24	-0.825	1,971,095	6,382	43.98	44.48
2024-03-05	Z	WRK	44.91	45.395	44.75	45.08	0.11	1,106,785	5,062	44.74	45.40
2024-03-04	Z	WRK	45.30	45.49	44.95	44.97	-0.07	1,480,079	6,759	44.88	45.24
2024-03-01	Z	WRK	45.30	45.67	44.935	45.03	-0.26	1,393,098	6,506	44.62	45.28
2024-02-29	Z	WRK	45.42	45.96	45.23	45.29	0.26	4,401,719	9,506	45.13	45.50
2024-02-28	Z	WRK	44.65	45.28	44.62	45.03	0.37	1,319,793	5,429	40.04	48.95
2024-02-27	Z	WRK	44.10	44.755	43.93	44.67	0.955	2,140,031	8,095	40.23	44.99
2024-02-26	Z	WRK	44.06	44.10	43.47	43.72	-0.19	3,326,252	5,306	43.45	44.16
2024-02-23	Z	WRK	44.08	44.19	43.71	43.91	-0.03	917,047	5,393	43.58	44.12
2024-02-22	Z	WRK	43.96	44.135	43.84	43.94	0.19	1,312,389	6,654	43.59	44.10
2024-02-21	Z	WRK	43.84	44.13	43.52	43.75	-0.02	1,378,407	5,661	43.55	45.00
2024-02-20	Z	WRK	43.73	44.26	43.59	43.78	0.069	1,682,691	7,462	38.83	44.27