U.S. markets closed

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5.130.00 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 20245.225.375.195.295.29263,144
23 may 20245.215.275.135.255.25421,565
22 may 20245.205.275.145.255.25484,714
21 may 20245.345.355.225.285.28285,615
20 may 20245.485.505.295.415.41447,824
17 may 20245.575.575.385.485.48293,031
16 may 20245.645.735.505.535.53352,188
15 may 20245.595.815.475.705.70787,212
14 may 20245.515.855.445.555.55692,132
13 may 20245.005.755.005.575.57703,352
10 may 20245.205.255.015.135.13698,173
09 may 20245.225.245.045.185.18686,367
08 may 20245.355.375.205.305.30496,632
07 may 20245.245.435.185.415.41610,062
06 may 20245.175.325.105.245.24937,808
03 may 20245.505.615.225.385.382,046,831
02 may 20245.615.705.425.485.481,374,151
01 may 20245.585.835.435.635.63635,605
30 abr 20245.555.685.465.555.55793,229
29 abr 20245.825.875.595.655.65397,091
26 abr 20245.695.825.615.785.78798,831
25 abr 20245.725.805.625.705.70561,533
24 abr 20245.916.015.725.825.82553,343
23 abr 20245.886.125.845.995.99695,797
22 abr 20245.815.915.735.865.86979,564
19 abr 20245.716.015.705.845.841,495,157
18 abr 20244.955.774.875.745.743,743,547
17 abr 20245.075.134.944.964.96428,730
16 abr 20244.725.164.685.065.061,010,691
15 abr 20244.974.984.724.854.85957,781
12 abr 20245.205.224.885.005.001,381,604
11 abr 20245.515.525.145.175.17809,974
10 abr 20245.545.555.415.485.481,272,866
09 abr 20245.695.745.595.605.60582,218
08 abr 20245.745.795.675.715.71478,119
05 abr 20245.885.895.695.705.70577,622
04 abr 20245.755.945.715.885.88848,257
03 abr 20245.555.755.535.715.71883,059
02 abr 20245.505.625.485.555.55678,576
01 abr 20245.705.705.435.585.58852,291
28 mar 20245.545.695.535.695.69665,439
27 mar 20245.565.705.515.525.52676,909
26 mar 20245.615.645.515.555.55626,454
25 mar 20245.615.655.525.555.55558,990
22 mar 20245.645.645.485.545.54589,916
21 mar 20245.755.825.585.625.62586,736
20 mar 20245.665.765.555.765.76852,901
19 mar 20245.995.995.645.645.64976,597
18 mar 20246.096.215.965.975.97849,654
15 mar 20246.116.226.056.096.091,041,336
14 mar 20246.216.236.116.126.12628,607
13 mar 20246.306.386.206.216.21728,962
12 mar 20246.346.366.276.286.28737,565
11 mar 20246.406.486.296.316.31647,919
08 mar 20246.426.536.356.376.37753,701
07 mar 20246.436.496.376.416.41443,992
06 mar 20246.446.496.346.476.47625,022
05 mar 20246.376.556.326.356.351,105,610
04 mar 20246.556.646.356.466.461,019,654
01 mar 20246.486.556.376.546.54726,527
29 feb 20246.566.596.426.506.50562,542
28 feb 20246.486.596.406.506.50742,544
27 feb 20246.576.626.416.576.57626,017
26 feb 20246.476.666.396.626.62691,611
23 feb 20246.436.596.296.536.53725,801
22 feb 20246.536.576.386.406.401,128,825
21 feb 20246.866.866.496.536.531,356,290
20 feb 20246.646.956.596.896.89895,964
16 feb 20246.746.916.636.856.85889,671
15 feb 20246.486.886.466.846.841,451,492
14 feb 20246.356.696.286.486.482,060,593
13 feb 20246.156.396.076.276.271,849,001
12 feb 20246.426.886.006.266.2619,193,838
09 feb 20244.494.564.364.504.50397,526
08 feb 20244.424.514.344.454.45311,275
07 feb 20244.574.574.304.384.38358,238
06 feb 20244.254.564.204.554.55484,332
05 feb 20244.254.364.144.224.22564,632
02 feb 20244.264.384.134.344.34443,783
01 feb 20244.444.534.264.304.30700,607
31 ene 20244.484.684.374.374.37339,146
30 ene 20244.684.684.434.524.52624,780
29 ene 20244.454.704.344.684.68456,768
26 ene 20244.554.644.424.444.44320,440
25 ene 20244.684.684.464.494.49326,201
24 ene 20244.734.754.574.634.63387,350
23 ene 20244.704.854.614.654.65526,221
22 ene 20244.504.834.474.664.66680,288
19 ene 20244.354.514.164.474.471,341,707
18 ene 20244.354.594.224.354.35793,090
17 ene 20244.094.324.014.304.30524,729
16 ene 20244.224.254.114.124.12403,991
12 ene 20244.494.534.214.244.24523,049
11 ene 20244.734.744.384.434.43526,400
10 ene 20244.894.914.724.784.78479,246
09 ene 20245.025.024.864.894.89592,763
08 ene 20245.145.184.825.075.07674,392
05 ene 20245.385.385.145.175.17623,790
04 ene 20245.675.725.435.445.44358,186
03 ene 20245.905.935.655.755.75593,283
*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...