U.S. markets close in 6 hours 3 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7282-0.0055 (-0.75%)
A partir del 09:57AM EST. Mercado abierto.
Periodo de tiempo:
01 dic 2021 - 01 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 20220.71480.74730.70500.72820.72822,190,436
30 nov 20220.66400.74500.65400.73400.734024,834,500
29 nov 20220.65700.69500.65100.65800.658019,790,600
28 nov 20220.68400.69000.64300.64700.647014,633,300
25 nov 20220.68800.71900.67900.68000.68007,221,700
23 nov 20220.69500.73000.67000.69700.697018,465,000
22 nov 20220.68000.69600.66500.68000.680019,023,700
21 nov 20220.66300.69700.65600.69100.691019,080,000
18 nov 20220.74100.74900.67000.67200.672025,976,700
17 nov 20220.71000.74900.70000.72200.722020,212,000
16 nov 20220.77000.82000.74000.74600.746016,088,800
15 nov 20220.82400.86000.79400.80200.802021,636,200
14 nov 20220.82200.82200.77000.77200.772016,889,500
11 nov 20220.73000.85700.71000.82700.827026,585,400
10 nov 20220.69000.77500.64000.72500.725033,599,500
09 nov 20220.67000.68000.62600.62900.629012,947,800
08 nov 20220.66000.69100.64000.68300.683013,474,900
07 nov 20220.70000.70900.65600.66300.663014,430,800
04 nov 20220.70400.72000.66600.68700.687018,835,300
03 nov 20220.70200.73800.69000.69400.694015,770,300
02 nov 20220.75800.77500.70200.70200.702018,422,600
01 nov 20220.80000.83900.75800.76300.763015,232,800
31 oct 20220.72000.79800.71500.78300.783019,270,300
28 oct 20220.74100.77000.71400.72200.722024,294,900
27 oct 20220.78100.78400.73500.74100.741016,589,000
26 oct 20220.78800.82000.75400.77000.770013,052,100
25 oct 20220.72900.82000.72900.76700.767023,041,500
24 oct 20220.75000.75900.69000.73800.738014,857,300
21 oct 20220.72900.77000.71000.76600.766013,631,000
20 oct 20220.75300.79600.72100.72600.726015,857,300
19 oct 20220.75900.78100.73500.75300.753011,370,300
18 oct 20220.77800.80000.72300.75900.759016,176,000
17 oct 20220.71000.76300.70000.75900.759027,161,400
14 oct 20220.73000.75000.68300.69000.690020,746,900
13 oct 20220.75100.77000.71000.72600.726034,870,100
12 oct 20220.78500.80000.75000.79100.791018,252,900
11 oct 20220.77000.81000.72300.77900.779018,625,200
10 oct 20220.77000.79000.72000.77100.771012,585,500
07 oct 20220.82200.82900.74100.75500.755019,145,900
06 oct 20220.86000.90000.83200.84800.848012,929,400
05 oct 20220.85100.88000.81000.86000.860012,912,100
04 oct 20220.84100.89000.82200.86900.869023,456,600
03 oct 20220.74000.82000.69700.81700.817044,484,400
30 sept 20220.80200.83900.71700.73400.734040,668,700
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 20220.88000.90300.82300.82900.829017,121,300
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 20221.06001.06000.98000.99000.990029,479,700
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 20221.27001.28001.21001.21001.21007,275,500
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
*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...