ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:30PM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 5.91 | 6.01 | 5.72 | 5.75 | 5.75 | 359,787 |
| 23 abr 2024 | 5.88 | 6.12 | 5.84 | 5.99 | 5.99 | 694,800 |
| 22 abr 2024 | 5.81 | 5.91 | 5.73 | 5.86 | 5.86 | 979,500 |
| 19 abr 2024 | 5.71 | 6.01 | 5.70 | 5.84 | 5.84 | 1,494,800 |
| 18 abr 2024 | 4.95 | 5.77 | 4.87 | 5.74 | 5.74 | 3,743,500 |
| 17 abr 2024 | 5.07 | 5.13 | 4.94 | 4.96 | 4.96 | 428,700 |
| 16 abr 2024 | 4.72 | 5.16 | 4.68 | 5.06 | 5.06 | 1,010,700 |
| 15 abr 2024 | 4.97 | 4.98 | 4.72 | 4.85 | 4.85 | 957,800 |
| 12 abr 2024 | 5.20 | 5.22 | 4.88 | 5.00 | 5.00 | 1,381,600 |
| 11 abr 2024 | 5.51 | 5.52 | 5.14 | 5.17 | 5.17 | 810,000 |
| 10 abr 2024 | 5.54 | 5.55 | 5.41 | 5.48 | 5.48 | 1,272,900 |
| 09 abr 2024 | 5.69 | 5.74 | 5.59 | 5.60 | 5.60 | 582,100 |
| 08 abr 2024 | 5.74 | 5.79 | 5.67 | 5.71 | 5.71 | 478,000 |
| 05 abr 2024 | 5.88 | 5.89 | 5.69 | 5.70 | 5.70 | 577,600 |
| 04 abr 2024 | 5.75 | 5.94 | 5.71 | 5.88 | 5.88 | 848,300 |
| 03 abr 2024 | 5.55 | 5.75 | 5.53 | 5.71 | 5.71 | 883,100 |
| 02 abr 2024 | 5.50 | 5.62 | 5.48 | 5.55 | 5.55 | 678,600 |
| 01 abr 2024 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | 852,200 |
| 28 mar 2024 | 5.54 | 5.69 | 5.53 | 5.69 | 5.69 | 665,200 |
| 27 mar 2024 | 5.56 | 5.70 | 5.51 | 5.52 | 5.52 | 676,900 |
| 26 mar 2024 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | 626,500 |
| 25 mar 2024 | 5.61 | 5.65 | 5.52 | 5.55 | 5.55 | 559,000 |
| 22 mar 2024 | 5.64 | 5.64 | 5.48 | 5.54 | 5.54 | 589,800 |
| 21 mar 2024 | 5.75 | 5.82 | 5.58 | 5.62 | 5.62 | 586,600 |
| 20 mar 2024 | 5.66 | 5.76 | 5.55 | 5.76 | 5.76 | 852,900 |
| 19 mar 2024 | 5.99 | 5.99 | 5.64 | 5.64 | 5.64 | 976,600 |
| 18 mar 2024 | 6.09 | 6.21 | 5.96 | 5.97 | 5.97 | 849,600 |
| 15 mar 2024 | 6.11 | 6.22 | 6.05 | 6.09 | 6.09 | 1,041,000 |
| 14 mar 2024 | 6.21 | 6.23 | 6.11 | 6.12 | 6.12 | 628,400 |
| 13 mar 2024 | 6.30 | 6.38 | 6.20 | 6.21 | 6.21 | 728,900 |
| 12 mar 2024 | 6.34 | 6.36 | 6.27 | 6.28 | 6.28 | 737,500 |
| 11 mar 2024 | 6.40 | 6.48 | 6.29 | 6.31 | 6.31 | 647,900 |
| 08 mar 2024 | 6.42 | 6.53 | 6.35 | 6.37 | 6.37 | 752,600 |
| 07 mar 2024 | 6.43 | 6.49 | 6.37 | 6.41 | 6.41 | 443,400 |
| 06 mar 2024 | 6.44 | 6.49 | 6.34 | 6.47 | 6.47 | 624,900 |
| 05 mar 2024 | 6.37 | 6.55 | 6.32 | 6.35 | 6.35 | 1,105,600 |
| 04 mar 2024 | 6.55 | 6.64 | 6.35 | 6.46 | 6.46 | 1,019,700 |
| 01 mar 2024 | 6.48 | 6.55 | 6.37 | 6.54 | 6.54 | 725,300 |
| 29 feb 2024 | 6.56 | 6.59 | 6.42 | 6.50 | 6.50 | 562,500 |
| 28 feb 2024 | 6.48 | 6.59 | 6.40 | 6.50 | 6.50 | 742,500 |
| 27 feb 2024 | 6.57 | 6.62 | 6.41 | 6.57 | 6.57 | 626,000 |
| 26 feb 2024 | 6.47 | 6.66 | 6.39 | 6.62 | 6.62 | 691,500 |
| 23 feb 2024 | 6.43 | 6.59 | 6.29 | 6.53 | 6.53 | 725,800 |
| 22 feb 2024 | 6.53 | 6.57 | 6.38 | 6.40 | 6.40 | 1,128,800 |
| 21 feb 2024 | 6.86 | 6.86 | 6.49 | 6.53 | 6.53 | 1,356,300 |
| 20 feb 2024 | 6.64 | 6.95 | 6.59 | 6.89 | 6.89 | 896,000 |
| 16 feb 2024 | 6.74 | 6.91 | 6.63 | 6.85 | 6.85 | 889,600 |
| 15 feb 2024 | 6.48 | 6.88 | 6.46 | 6.84 | 6.84 | 1,451,500 |
| 14 feb 2024 | 6.35 | 6.69 | 6.28 | 6.48 | 6.48 | 2,060,600 |
| 13 feb 2024 | 6.15 | 6.39 | 6.07 | 6.27 | 6.27 | 1,849,000 |
| 12 feb 2024 | 6.42 | 6.88 | 6.00 | 6.26 | 6.26 | 19,193,800 |
| 09 feb 2024 | 4.49 | 4.56 | 4.36 | 4.50 | 4.50 | 397,500 |
| 08 feb 2024 | 4.42 | 4.51 | 4.34 | 4.45 | 4.45 | 311,200 |
| 07 feb 2024 | 4.57 | 4.57 | 4.30 | 4.38 | 4.38 | 358,200 |
| 06 feb 2024 | 4.25 | 4.56 | 4.20 | 4.55 | 4.55 | 484,300 |
| 05 feb 2024 | 4.25 | 4.36 | 4.14 | 4.22 | 4.22 | 564,600 |
| 02 feb 2024 | 4.26 | 4.38 | 4.13 | 4.34 | 4.34 | 443,700 |
| 01 feb 2024 | 4.44 | 4.53 | 4.26 | 4.30 | 4.30 | 700,600 |
| 31 ene 2024 | 4.48 | 4.68 | 4.37 | 4.37 | 4.37 | 339,000 |
| 30 ene 2024 | 4.68 | 4.68 | 4.43 | 4.52 | 4.52 | 624,700 |
| 29 ene 2024 | 4.45 | 4.70 | 4.34 | 4.68 | 4.68 | 456,700 |
| 26 ene 2024 | 4.55 | 4.64 | 4.42 | 4.44 | 4.44 | 320,400 |
| 25 ene 2024 | 4.68 | 4.68 | 4.46 | 4.49 | 4.49 | 326,200 |
| 24 ene 2024 | 4.73 | 4.75 | 4.57 | 4.63 | 4.63 | 387,200 |
| 23 ene 2024 | 4.70 | 4.85 | 4.61 | 4.65 | 4.65 | 526,200 |
| 22 ene 2024 | 4.50 | 4.83 | 4.47 | 4.66 | 4.66 | 680,300 |
| 19 ene 2024 | 4.35 | 4.51 | 4.16 | 4.47 | 4.47 | 1,341,700 |
| 18 ene 2024 | 4.35 | 4.59 | 4.22 | 4.35 | 4.35 | 793,100 |
| 17 ene 2024 | 4.09 | 4.32 | 4.01 | 4.30 | 4.30 | 524,700 |
| 16 ene 2024 | 4.22 | 4.25 | 4.11 | 4.12 | 4.12 | 403,900 |
| 12 ene 2024 | 4.49 | 4.53 | 4.21 | 4.24 | 4.24 | 522,900 |
| 11 ene 2024 | 4.73 | 4.74 | 4.38 | 4.43 | 4.43 | 526,400 |
| 10 ene 2024 | 4.89 | 4.91 | 4.72 | 4.78 | 4.78 | 479,200 |
| 09 ene 2024 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 592,800 |
| 08 ene 2024 | 5.14 | 5.18 | 4.82 | 5.07 | 5.07 | 674,400 |
| 05 ene 2024 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | 621,700 |
| 04 ene 2024 | 5.67 | 5.72 | 5.43 | 5.44 | 5.44 | 358,200 |
| 03 ene 2024 | 5.90 | 5.93 | 5.65 | 5.75 | 5.75 | 593,300 |
| 02 ene 2024 | 5.88 | 6.15 | 5.78 | 6.01 | 6.01 | 604,900 |
| 29 dic 2023 | 6.02 | 6.22 | 5.77 | 5.95 | 5.95 | 626,200 |
| 28 dic 2023 | 5.99 | 6.11 | 5.96 | 6.05 | 6.05 | 517,000 |
| 27 dic 2023 | 6.25 | 6.25 | 5.87 | 6.04 | 6.04 | 666,000 |
| 26 dic 2023 | 6.10 | 6.30 | 5.99 | 6.21 | 6.21 | 542,200 |
| 22 dic 2023 | 6.10 | 6.23 | 5.91 | 6.03 | 6.03 | 574,700 |
| 21 dic 2023 | 5.79 | 6.13 | 5.58 | 6.10 | 6.10 | 908,400 |
| 20 dic 2023 | 5.95 | 6.10 | 5.51 | 5.52 | 5.52 | 1,049,800 |
| 19 dic 2023 | 5.41 | 5.95 | 5.36 | 5.92 | 5.92 | 1,093,500 |
| 18 dic 2023 | 5.50 | 5.62 | 5.27 | 5.28 | 5.28 | 760,800 |
| 15 dic 2023 | 5.61 | 5.70 | 5.42 | 5.58 | 5.58 | 1,351,300 |
| 14 dic 2023 | 5.53 | 6.19 | 5.53 | 5.59 | 5.59 | 965,700 |
| 13 dic 2023 | 5.00 | 5.55 | 4.84 | 5.54 | 5.54 | 914,500 |
| 12 dic 2023 | 5.43 | 5.45 | 4.97 | 5.00 | 5.00 | 639,600 |
| 11 dic 2023 | 5.43 | 5.57 | 5.29 | 5.45 | 5.45 | 313,000 |
| 08 dic 2023 | 5.30 | 5.48 | 5.00 | 5.45 | 5.45 | 828,200 |
| 07 dic 2023 | 5.86 | 5.86 | 5.27 | 5.30 | 5.30 | 1,396,800 |
| 06 dic 2023 | 5.96 | 6.05 | 5.70 | 5.79 | 5.79 | 537,000 |
| 05 dic 2023 | 6.38 | 6.41 | 5.76 | 5.80 | 5.80 | 1,056,600 |
| 04 dic 2023 | 5.88 | 6.52 | 5.88 | 6.52 | 6.52 | 1,592,400 |
| 01 dic 2023 | 5.02 | 6.00 | 5.01 | 5.98 | 5.98 | 1,761,800 |
| 30 nov 2023 | 5.30 | 5.34 | 4.94 | 5.04 | 5.04 | 494,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.