Closing price on 12/24/2021
|
|
Open |
24.00 |
High |
24.00 |
Low |
24.00 |
Volume |
2,500 |
Split-adjusted Price |
19.86 |
|
|
VLW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2021
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.86
|
2,500
|
|
12/23/2021
|
-1.50 / -5.88%
|
25.50
|
25.50
|
24.00
|
24.00
|
25.00
|
19.86
|
4,600
|
|
12/22/2021
|
0.00 / 0.00%
|
27.20
|
27.20
|
23.80
|
23.80
|
25.50
|
19.70
|
200
|
|
12/21/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.70
|
10,900
|
|
12/20/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.70
|
0
|
|
12/17/2021
|
+1.20 / +5.31%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
19.70
|
100
|
|
12/16/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.70
|
3,000
|
|
12/15/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.70
|
0
|
|
12/14/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.60
|
18.62
|
200
|
|
12/13/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.62
|
1,600
|
|
12/10/2021
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.62
|
600
|
|
12/9/2021
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.62
|
100
|
|
12/8/2021
|
-1.80 / -7.41%
|
23.50
|
27.00
|
22.50
|
22.50
|
22.80
|
18.62
|
5,600
|
|
12/7/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.11
|
0
|
|
12/6/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.11
|
0
|
|
12/3/2021
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.11
|
0
|
|
12/2/2021
|
+2.10 / +9.59%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.27
|
19.86
|
600
|
|
12/1/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.12
|
0
|
|
11/30/2021
|
+2.80 / +14.66%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.12
|
600
|
|
11/29/2021
|
+0.70 / +3.15%
|
18.90
|
22.90
|
18.90
|
22.90
|
19.10
|
18.95
|
2,000
|
|
11/26/2021
|
-3.90 / -14.94%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.37
|
1,500
|
|
11/25/2021
|
+4.00 / +14.34%
|
31.90
|
31.90
|
23.80
|
31.90
|
26.10
|
26.40
|
700
|
|
11/24/2021
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.09
|
100
|
|
11/23/2021
|
+3.30 / +14.16%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
22.01
|
100
|
|
11/22/2021
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
19.28
|
100
|
|
11/19/2021
|
+3.20 / +13.85%
|
23.00
|
26.30
|
23.00
|
26.30
|
23.30
|
21.77
|
1,100
|
|
11/18/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.12
|
0
|
|
11/17/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.12
|
0
|
|
11/16/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.12
|
0
|
|
11/15/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.12
|
0
|
|
|