ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.82-0.27 (-4.43%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 de oct. de 2021 | 5.99 | 6.07 | 5.70 | 5.82 | 5.82 | 54,300,900 |
| 20 de oct. de 2021 | 5.39 | 6.31 | 5.32 | 6.09 | 6.09 | 126,023,800 |
| 19 de oct. de 2021 | 5.04 | 5.55 | 4.99 | 5.32 | 5.32 | 45,478,200 |
| 18 de oct. de 2021 | 5.00 | 5.09 | 4.92 | 5.02 | 5.02 | 17,833,500 |
| 15 de oct. de 2021 | 5.18 | 5.25 | 5.03 | 5.04 | 5.04 | 20,637,300 |
| 14 de oct. de 2021 | 5.24 | 5.30 | 5.10 | 5.16 | 5.16 | 18,267,000 |
| 13 de oct. de 2021 | 5.10 | 5.27 | 5.02 | 5.18 | 5.18 | 19,643,400 |
| 12 de oct. de 2021 | 4.94 | 5.14 | 4.92 | 5.08 | 5.08 | 16,315,900 |
| 11 de oct. de 2021 | 5.01 | 5.26 | 4.88 | 4.92 | 4.92 | 22,773,800 |
| 08 de oct. de 2021 | 5.22 | 5.29 | 4.98 | 5.01 | 5.01 | 17,564,000 |
| 07 de oct. de 2021 | 5.00 | 5.36 | 4.95 | 5.18 | 5.18 | 34,014,200 |
| 06 de oct. de 2021 | 4.69 | 5.02 | 4.61 | 4.90 | 4.90 | 39,890,200 |
| 05 de oct. de 2021 | 4.84 | 5.05 | 4.75 | 4.78 | 4.78 | 34,065,600 |
| 04 de oct. de 2021 | 5.13 | 5.20 | 4.81 | 4.85 | 4.85 | 68,660,900 |
| 01 de oct. de 2021 | 5.53 | 5.53 | 5.26 | 5.35 | 5.35 | 29,616,800 |
| 30 de sep. de 2021 | 5.60 | 5.63 | 5.43 | 5.46 | 5.46 | 37,807,800 |
| 29 de sep. de 2021 | 5.85 | 5.95 | 5.56 | 5.59 | 5.59 | 36,114,700 |
| 28 de sep. de 2021 | 6.10 | 6.16 | 5.72 | 5.80 | 5.80 | 47,662,700 |
| 27 de sep. de 2021 | 6.07 | 6.25 | 5.94 | 6.18 | 6.18 | 27,814,900 |
| 24 de sep. de 2021 | 6.11 | 6.28 | 5.93 | 6.02 | 6.02 | 32,618,300 |
| 23 de sep. de 2021 | 5.97 | 6.30 | 5.84 | 6.14 | 6.14 | 44,969,000 |
| 22 de sep. de 2021 | 5.93 | 6.03 | 5.84 | 5.91 | 5.91 | 28,820,300 |
| 21 de sep. de 2021 | 6.10 | 6.25 | 5.82 | 5.85 | 5.85 | 45,364,600 |
| 20 de sep. de 2021 | 6.29 | 6.44 | 5.91 | 6.07 | 6.07 | 42,346,300 |
| 17 de sep. de 2021 | 6.31 | 6.64 | 6.30 | 6.54 | 6.54 | 52,196,600 |
| 16 de sep. de 2021 | 6.33 | 6.47 | 6.27 | 6.31 | 6.31 | 25,877,800 |
| 15 de sep. de 2021 | 6.30 | 6.50 | 6.18 | 6.41 | 6.41 | 30,935,700 |
| 14 de sep. de 2021 | 6.60 | 6.68 | 6.27 | 6.33 | 6.33 | 41,793,700 |
| 13 de sep. de 2021 | 6.86 | 6.86 | 6.48 | 6.61 | 6.61 | 32,429,700 |
| 10 de sep. de 2021 | 7.03 | 7.26 | 6.78 | 6.80 | 6.80 | 28,774,900 |
| 09 de sep. de 2021 | 6.87 | 7.29 | 6.75 | 6.99 | 6.99 | 34,687,500 |
| 08 de sep. de 2021 | 7.35 | 7.35 | 6.82 | 6.84 | 6.84 | 35,535,300 |
| 07 de sep. de 2021 | 7.30 | 7.67 | 7.28 | 7.38 | 7.38 | 25,649,600 |
| 03 de sep. de 2021 | 7.30 | 7.48 | 7.14 | 7.24 | 7.24 | 15,456,300 |
| 02 de sep. de 2021 | 7.42 | 7.57 | 7.29 | 7.31 | 7.31 | 20,425,100 |
| 01 de sep. de 2021 | 7.17 | 7.75 | 7.12 | 7.38 | 7.38 | 38,041,900 |
| 31 de ago. de 2021 | 7.15 | 7.37 | 7.08 | 7.21 | 7.21 | 22,420,600 |
| 30 de ago. de 2021 | 7.10 | 7.47 | 6.86 | 7.18 | 7.18 | 41,439,200 |
| 27 de ago. de 2021 | 6.71 | 7.17 | 6.68 | 6.94 | 6.94 | 30,845,500 |
| 26 de ago. de 2021 | 6.94 | 7.04 | 6.66 | 6.66 | 6.66 | 25,165,800 |
| 25 de ago. de 2021 | 7.01 | 7.20 | 6.86 | 6.98 | 6.98 | 34,615,500 |
| 24 de ago. de 2021 | 6.74 | 7.43 | 6.63 | 7.12 | 7.12 | 68,735,200 |
| 23 de ago. de 2021 | 6.59 | 6.81 | 6.42 | 6.69 | 6.69 | 25,371,400 |
| 20 de ago. de 2021 | 6.28 | 6.92 | 6.23 | 6.63 | 6.63 | 45,055,300 |
| 19 de ago. de 2021 | 6.74 | 6.82 | 6.14 | 6.23 | 6.23 | 56,256,900 |
| 18 de ago. de 2021 | 6.96 | 7.07 | 6.75 | 6.82 | 6.82 | 35,488,200 |
| 17 de ago. de 2021 | 6.68 | 7.31 | 6.57 | 6.95 | 6.95 | 52,501,900 |
| 16 de ago. de 2021 | 7.29 | 7.31 | 6.72 | 6.87 | 6.87 | 77,302,800 |
| 13 de ago. de 2021 | 6.96 | 7.86 | 6.69 | 7.55 | 7.55 | 220,479,100 |
| 12 de ago. de 2021 | 9.97 | 10.01 | 9.34 | 9.41 | 9.41 | 74,603,100 |
| 11 de ago. de 2021 | 10.37 | 10.41 | 9.67 | 9.83 | 9.83 | 31,979,000 |
| 10 de ago. de 2021 | 10.50 | 10.69 | 10.07 | 10.30 | 10.30 | 19,937,300 |
| 09 de ago. de 2021 | 9.90 | 10.60 | 9.89 | 10.47 | 10.47 | 27,930,400 |
| 06 de ago. de 2021 | 9.94 | 10.15 | 9.76 | 9.83 | 9.83 | 14,808,200 |
| 05 de ago. de 2021 | 9.67 | 10.02 | 9.47 | 9.98 | 9.98 | 18,122,100 |
| 04 de ago. de 2021 | 10.30 | 10.31 | 9.59 | 9.61 | 9.61 | 35,118,200 |
| 03 de ago. de 2021 | 10.36 | 10.50 | 10.15 | 10.31 | 10.31 | 20,492,200 |
| 02 de ago. de 2021 | 9.97 | 10.60 | 9.94 | 10.41 | 10.41 | 31,823,900 |
| 30 de jul. de 2021 | 9.79 | 10.27 | 9.73 | 9.94 | 9.94 | 24,482,300 |
| 29 de jul. de 2021 | 9.95 | 10.68 | 9.62 | 9.98 | 9.98 | 46,402,800 |
| 28 de jul. de 2021 | 9.43 | 10.13 | 9.38 | 9.94 | 9.94 | 31,968,900 |
| 27 de jul. de 2021 | 9.09 | 9.56 | 8.81 | 9.32 | 9.32 | 29,760,400 |
| 26 de jul. de 2021 | 9.10 | 9.45 | 9.07 | 9.16 | 9.16 | 21,763,800 |
| 23 de jul. de 2021 | 9.37 | 9.62 | 9.17 | 9.18 | 9.18 | 28,292,600 |
| 22 de jul. de 2021 | 9.92 | 10.07 | 9.45 | 9.50 | 9.50 | 30,294,600 |
| 21 de jul. de 2021 | 9.78 | 10.34 | 9.67 | 10.00 | 10.00 | 43,059,400 |
| 20 de jul. de 2021 | 9.52 | 10.21 | 9.28 | 10.14 | 10.14 | 44,581,600 |
| 19 de jul. de 2021 | 8.98 | 9.66 | 8.84 | 9.44 | 9.44 | 39,567,700 |
| 16 de jul. de 2021 | 10.18 | 10.18 | 9.16 | 9.27 | 9.27 | 56,226,600 |
| 15 de jul. de 2021 | 9.64 | 10.37 | 9.46 | 10.09 | 10.09 | 42,530,600 |
| 14 de jul. de 2021 | 10.35 | 10.57 | 9.74 | 9.78 | 9.78 | 49,509,100 |
| 13 de jul. de 2021 | 10.69 | 11.15 | 10.35 | 10.40 | 10.40 | 37,881,700 |
| 12 de jul. de 2021 | 11.17 | 11.37 | 10.78 | 10.91 | 10.91 | 38,740,600 |
| 09 de jul. de 2021 | 11.04 | 11.22 | 10.77 | 11.14 | 11.14 | 36,119,900 |
| 08 de jul. de 2021 | 10.44 | 11.23 | 10.25 | 11.00 | 11.00 | 59,124,300 |
| 07 de jul. de 2021 | 11.84 | 11.91 | 10.75 | 10.95 | 10.95 | 85,076,000 |
| 06 de jul. de 2021 | 12.32 | 12.60 | 11.75 | 11.89 | 11.89 | 74,437,300 |
| 02 de jul. de 2021 | 11.98 | 12.39 | 11.44 | 11.65 | 11.65 | 76,352,300 |
| 01 de jul. de 2021 | 13.00 | 13.09 | 11.95 | 12.24 | 12.24 | 101,316,800 |
| 30 de jun. de 2021 | 13.24 | 13.69 | 12.81 | 13.17 | 13.17 | 68,366,700 |
| 29 de jun. de 2021 | 14.24 | 14.29 | 13.27 | 13.40 | 13.40 | 102,428,600 |
| 28 de jun. de 2021 | 14.03 | 15.18 | 13.80 | 14.40 | 14.40 | 177,057,500 |
| 25 de jun. de 2021 | 14.17 | 14.69 | 13.70 | 14.04 | 14.04 | 141,520,200 |
| 24 de jun. de 2021 | 13.56 | 14.41 | 12.61 | 14.39 | 14.39 | 174,202,300 |
| 23 de jun. de 2021 | 13.80 | 14.28 | 13.12 | 13.61 | 13.61 | 143,136,400 |
| 22 de jun. de 2021 | 13.48 | 14.43 | 12.92 | 13.50 | 13.50 | 233,741,900 |
| 21 de jun. de 2021 | 12.02 | 13.96 | 11.51 | 13.50 | 13.50 | 335,602,500 |
| 18 de jun. de 2021 | 11.00 | 12.10 | 10.85 | 11.40 | 11.40 | 140,929,900 |
| 17 de jun. de 2021 | 11.17 | 11.50 | 10.75 | 11.23 | 11.23 | 78,317,300 |
| 16 de jun. de 2021 | 11.04 | 11.34 | 10.36 | 11.09 | 11.09 | 99,752,500 |
| 15 de jun. de 2021 | 11.75 | 12.54 | 10.79 | 11.27 | 11.27 | 140,925,300 |
| 14 de jun. de 2021 | 10.38 | 11.92 | 9.94 | 11.27 | 11.27 | 180,704,500 |
| 11 de jun. de 2021 | 10.81 | 10.90 | 9.71 | 10.00 | 10.00 | 86,156,400 |
| 10 de jun. de 2021 | 11.07 | 11.61 | 10.20 | 10.69 | 10.69 | 96,133,400 |
| 09 de jun. de 2021 | 14.67 | 15.00 | 10.25 | 10.60 | 10.60 | 310,735,800 |
| 08 de jun. de 2021 | 7.90 | 12.20 | 7.83 | 11.63 | 11.63 | 230,258,300 |
| 07 de jun. de 2021 | 7.68 | 7.95 | 7.52 | 7.76 | 7.76 | 41,338,900 |
| 04 de jun. de 2021 | 8.33 | 8.42 | 8.06 | 8.29 | 8.29 | 11,911,500 |
| 03 de jun. de 2021 | 8.39 | 8.75 | 8.25 | 8.28 | 8.28 | 19,798,000 |
| 02 de jun. de 2021 | 7.78 | 8.58 | 7.67 | 8.50 | 8.50 | 25,126,800 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
