U.S. markets open in 4 hours 38 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
4.9600-0.1000 (-1.98%)
Al cierre: 04:00PM EDT
4.9600 0.00 (0.00%)
Fuera de horario: 07:08PM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20245.07005.13004.94004.96004.9600428,700
16 abr 20244.72005.16504.68505.06005.06001,010,700
15 abr 20244.97004.98004.72004.85004.8500957,800
12 abr 20245.20005.21504.88005.00005.00001,381,600
11 abr 20245.51005.52005.14005.17005.1700810,000
10 abr 20245.54005.54605.41005.48005.48001,272,900
09 abr 20245.69005.74005.58505.60005.6000582,100
08 abr 20245.74005.79005.67005.71005.7100478,000
05 abr 20245.88005.89005.69005.70005.7000577,600
04 abr 20245.75005.93905.71005.88005.8800848,300
03 abr 20245.55005.75005.53505.71005.7100883,100
02 abr 20245.50005.62005.48005.55005.5500678,600
01 abr 20245.70005.70005.43005.58005.5800852,200
28 mar 20245.54005.69005.52505.69005.6900665,200
27 mar 20245.56005.69505.51005.52005.5200676,900
26 mar 20245.61005.63505.51005.55005.5500626,500
25 mar 20245.61005.64805.52005.55005.5500559,000
22 mar 20245.64005.64005.47805.54005.5400589,800
21 mar 20245.75005.82505.58005.62005.6200586,600
20 mar 20245.66005.76005.55005.76005.7600852,900
19 mar 20245.99005.99005.64005.64005.6400976,600
18 mar 20246.09006.21005.96005.97005.9700849,600
15 mar 20246.11006.22006.05006.09006.09001,041,000
14 mar 20246.21006.23006.11006.12006.1200628,400
13 mar 20246.30006.38006.20006.21006.2100728,900
12 mar 20246.34006.36006.27006.28006.2800737,500
11 mar 20246.40006.48006.29006.31006.3100647,900
08 mar 20246.42006.52506.35006.37006.3700752,600
07 mar 20246.43006.49006.37206.41006.4100443,400
06 mar 20246.44006.49506.34006.47006.4700624,900
05 mar 20246.37006.55006.31906.35006.35001,105,600
04 mar 20246.55006.64006.35006.46006.46001,019,700
01 mar 20246.48006.55006.37006.54006.5400725,300
29 feb 20246.56006.59006.42006.50006.5000562,500
28 feb 20246.48006.59506.40006.50006.5000742,500
27 feb 20246.57006.62006.41506.57006.5700626,000
26 feb 20246.47006.66006.38506.62006.6200691,500
23 feb 20246.43006.59506.29006.53006.5300725,800
22 feb 20246.53006.57006.37506.40006.40001,128,800
21 feb 20246.86006.86006.48506.53006.53001,356,300
20 feb 20246.64006.95006.58806.89506.8950896,000
16 feb 20246.74006.91506.63006.85006.8500889,600
15 feb 20246.48006.88006.46106.84006.84001,451,500
14 feb 20246.35006.69006.28006.48006.48002,060,600
13 feb 20246.15006.39006.07006.27006.27001,849,000
12 feb 20246.42006.88006.00006.26006.260019,193,800
09 feb 20244.49004.56004.36504.50004.5000397,500
08 feb 20244.42004.50504.33804.45004.4500311,200
07 feb 20244.57004.57004.30004.38004.3800358,200
06 feb 20244.25004.56004.20004.55004.5500484,300
05 feb 20244.25004.35504.14004.22004.2200564,600
02 feb 20244.26004.37504.12804.34004.3400443,700
01 feb 20244.44004.53004.25504.30004.3000700,600
31 ene 20244.48004.68004.37004.37004.3700339,000
30 ene 20244.68004.68004.42504.52004.5200624,700
29 ene 20244.45004.69504.34004.68004.6800456,700
26 ene 20244.55004.64004.42004.44004.4400320,400
25 ene 20244.68004.68204.46004.49004.4900326,200
24 ene 20244.73004.75004.57004.63004.6300387,200
23 ene 20244.70004.85004.60504.65004.6500526,200
22 ene 20244.50004.82804.47004.66004.6600680,300
19 ene 20244.35004.51504.16004.47004.47001,341,700
18 ene 20244.35004.59004.21804.35004.3500793,100
17 ene 20244.09004.32004.01004.30004.3000524,700
16 ene 20244.22004.25004.11004.12004.1200403,900
12 ene 20244.49004.53004.21004.23504.2350522,900
11 ene 20244.73004.74004.37504.42504.4250526,400
10 ene 20244.89004.91004.72004.78004.7800479,200
09 ene 20245.02005.02004.86004.89004.8900592,800
08 ene 20245.14005.18504.82005.07005.0700674,400
05 ene 20245.38005.38005.14005.17005.1700621,700
04 ene 20245.67005.72005.43005.44005.4400358,200
03 ene 20245.90005.93005.65005.75005.7500593,300
02 ene 20245.88006.15005.78006.01006.0100604,900
29 dic 20236.02006.21705.77005.95005.9500626,200
28 dic 20235.99006.11005.96006.05006.0500517,000
27 dic 20236.25006.25005.87006.04006.0400666,000
26 dic 20236.10006.30005.99006.21006.2100542,200
22 dic 20236.10006.23005.91006.03506.0350574,700
21 dic 20235.79006.13005.58006.10006.1000908,400
20 dic 20235.95006.10005.51005.52005.52001,049,800
19 dic 20235.41005.95005.36405.92005.92001,093,500
18 dic 20235.50405.61805.27005.28005.2800760,800
15 dic 20235.61005.69505.42005.58005.58001,351,300
14 dic 20235.53006.19005.53005.59505.5950965,700
13 dic 20235.00005.55004.83505.54005.5400914,500
12 dic 20235.43005.44704.97105.00005.0000639,600
11 dic 20235.43005.57005.29005.45005.4500313,000
08 dic 20235.30005.48005.00105.45005.4500828,200
07 dic 20235.86005.86005.27005.30005.30001,396,800
06 dic 20235.96006.05005.70005.79005.7900537,000
05 dic 20236.38006.40505.76005.80005.80001,056,600
04 dic 20235.88006.52005.88006.52006.52001,592,400
01 dic 20235.02006.00005.01005.98005.98001,761,800
30 nov 20235.30005.34004.94005.04005.0400494,700
29 nov 20235.16005.43005.11505.26005.2600716,700
28 nov 20234.80005.08504.76005.07005.0700705,600
27 nov 20234.80005.04004.72004.79004.7900732,700
24 nov 20234.78004.93004.73004.90004.9000172,200
22 nov 20234.91004.93004.70504.77004.7700447,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...