U.S. markets closed

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7339-0.0782 (-9.63%)
Al cierre: 04:00PM EDT
0.7230 -0.01 (-1.49%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
02 oct 2021 - 02 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 20220.80200.83900.71700.73400.734040,381,800
29 sept 20220.91000.93000.81000.81200.812034,335,500
28 sept 20220.87000.97900.85000.95000.950027,030,400
27 sept 20220.89900.91500.84400.86200.862012,547,700
26 sept 20220.82600.94500.81800.87500.875019,938,700
23 sept 20220.88000.90300.82300.82900.829017,073,900
22 sept 20220.93000.95900.88300.89100.891022,097,400
21 sept 20220.99901.00000.93000.93400.934021,275,000
20 sept 20220.91801.01000.91000.96100.961043,821,900
19 sept 20220.99001.00000.92100.92900.929044,995,400
16 sept 20221.06001.06000.98000.99000.990029,405,900
15 sept 20221.10001.14001.07001.08001.080012,270,700
14 sept 20221.17001.18001.09001.10001.100015,681,900
13 sept 20221.21001.22501.16001.16001.160013,590,500
12 sept 20221.30001.33001.26001.28001.28008,879,800
09 sept 20221.22001.32001.20001.29001.290016,759,900
08 sept 20221.22001.24001.20001.22001.220010,185,900
07 sept 20221.22001.25001.20001.23001.23008,400,300
06 sept 20221.21001.26001.20001.23001.23006,098,800
02 sept 20221.27001.28001.21001.21001.21007,211,500
01 sept 20221.27001.27001.20001.25001.25008,986,100
31 ago 20221.25001.30001.24001.30001.30009,950,100
30 ago 20221.29001.31001.23001.27001.27007,700,300
29 ago 20221.26001.31901.25001.26001.26006,999,400
26 ago 20221.33001.37001.26001.27001.270010,432,500
25 ago 20221.37001.39001.32001.34001.34009,732,200
24 ago 20221.35001.40001.33001.35001.35009,449,900
23 ago 20221.38001.41001.33001.33001.33006,891,800
22 ago 20221.43001.43001.36001.36001.36008,638,000
19 ago 20221.51001.52001.44001.45001.450011,469,400
18 ago 20221.58001.60501.51001.54001.54008,789,900
17 ago 20221.73001.74001.58001.59001.590016,231,400
16 ago 20221.64501.78501.56001.77001.770025,451,100
15 ago 20221.67001.73001.65001.66001.660011,192,100
12 ago 20221.69001.72001.62001.69001.690010,957,400
11 ago 20221.76001.87001.64001.66001.660017,635,900
10 ago 20221.72001.76001.66001.70001.70009,929,200
09 ago 20221.79001.81501.65001.68001.680011,231,100
08 ago 20221.81001.92001.76001.85001.850017,027,000
05 ago 20221.67001.84001.63001.79001.79009,230,700
04 ago 20221.71001.79001.69001.74001.740010,108,900
03 ago 20221.62001.74001.61001.72001.720012,374,000
02 ago 20221.50001.65001.50001.60001.60009,257,100
01 ago 20221.48501.55001.44001.54001.540010,989,300
29 jul 20221.41001.50001.37001.50001.500013,660,000
28 jul 20221.40001.47001.35001.42001.42008,936,100
27 jul 20221.43001.43501.37001.42001.42008,655,000
26 jul 20221.50001.51001.38001.38001.38008,909,900
25 jul 20221.55001.56001.50001.51001.51005,681,100
22 jul 20221.69001.72001.53001.57001.57007,741,100
21 jul 20221.67001.72001.64001.71001.71007,466,800
20 jul 20221.61001.73001.60001.69001.690011,209,400
19 jul 20221.54001.62001.53001.59001.59007,343,600
18 jul 20221.51001.64001.50001.53001.530011,332,400
15 jul 20221.51001.54001.44001.49001.49008,081,300
14 jul 20221.48001.52001.45001.48001.48006,480,700
13 jul 20221.46001.53001.43001.51001.51007,778,700
12 jul 20221.48001.54001.42001.49001.490010,154,500
11 jul 20221.62001.62501.48001.48001.480012,690,600
08 jul 20221.67001.70501.60001.63001.63009,360,100
07 jul 20221.64001.72001.60001.70001.700012,860,700
06 jul 20221.74001.81001.60001.63001.630013,563,000
05 jul 20221.60001.79001.57001.76001.760013,533,300
01 jul 20221.59001.69001.59001.63001.63008,057,100
30 jun 20221.63001.64001.55001.60001.600012,772,700
29 jun 20221.81001.83001.64001.65001.650012,481,800
28 jun 20221.93001.94001.79001.79001.790011,207,400
27 jun 20221.95002.00501.87001.90001.900011,338,000
24 jun 20222.03002.12001.91001.95001.950083,704,900
23 jun 20221.90002.01001.88002.01002.010019,349,400
22 jun 20221.87001.95001.84001.87001.870012,709,600
21 jun 20221.85002.07001.83001.89001.890017,612,200
17 jun 20221.69001.94001.68001.87001.870019,209,100
16 jun 20221.65001.73001.62001.69001.690012,192,600
15 jun 20221.64001.76001.61501.73001.730014,419,400
14 jun 20221.66001.69001.58301.61001.610010,746,300
13 jun 20221.70001.76001.60001.60001.600011,461,500
10 jun 20221.90001.92001.79001.80001.800012,661,400
09 jun 20222.04002.05001.91001.95001.950014,975,000
08 jun 20221.96002.10001.95002.06002.060011,765,100
07 jun 20221.95002.05001.88002.00002.000014,983,800
06 jun 20221.87002.07001.85501.99001.990023,955,600
03 jun 20221.87001.95001.79001.79001.79009,692,500
02 jun 20221.71001.96001.68001.93001.930015,446,900
01 jun 20221.78001.82001.66001.70001.700010,190,300
31 may 20221.74001.81001.69001.76001.760015,820,800
27 may 20221.64001.80001.64001.80001.800013,868,300
26 may 20221.62001.76001.58001.63001.630015,958,400
25 may 20221.49001.62001.45001.61001.61008,991,100
24 may 20221.56001.56001.45001.47001.47006,922,000
23 may 20221.64001.64001.53001.62001.62009,717,200
20 may 20221.64001.66001.55001.64001.640013,747,400
19 may 20221.48001.66501.48001.59001.590015,842,700
18 may 20221.55001.61001.50001.52001.520013,810,800
17 may 20221.52001.61001.51001.60001.600012,287,000
16 may 20221.50001.59001.47501.49001.490011,941,700
13 may 20221.42001.56001.41001.54001.540022,307,900
12 may 20221.23001.43001.20001.39001.390020,762,000
11 may 20221.37001.39001.22001.25001.250025,413,500
10 may 20221.50001.50001.32001.38001.380018,784,700
*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...