U.S. markets closed

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.5400-0.0500 (-3.14%)
Al cierre: 04:00PM EDT
1.5500 +0.01 (+0.65%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
18 ago 2021 - 18 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 ago 20221.58001.60501.51001.54001.54008,736,500
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 20221.69001.72001.62001.69001.690010,935,600
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 20221.67001.84001.63001.79001.79009,218,400
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 20221.41001.50001.37001.50001.500013,640,100
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 20221.69001.72001.53001.57001.57007,610,900
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 20221.51001.54001.44001.49001.49008,059,600
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 20221.67001.70501.60001.63001.63009,339,800
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 20221.59001.69001.59001.63001.63008,047,500
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 20222.03002.12001.91001.95001.950083,692,600
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 20221.69001.94001.68001.87001.870019,198,700
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 20221.87001.95001.79001.79001.79009,681,200
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
09 may 20221.55001.58001.44001.44001.440015,218,500
06 may 20221.69001.71001.55001.61001.610013,919,000
05 may 20221.81001.84001.69001.70001.700015,689,800
04 may 20221.75001.89001.69001.89001.890015,515,400
03 may 20221.75001.81001.70001.76001.760012,652,400
02 may 20221.69001.77001.65001.77001.770011,393,500
29 abr 20221.78001.85001.69001.70001.700014,059,800
28 abr 20221.71001.80001.63001.78001.780015,703,100
27 abr 20221.72001.80001.70001.70001.700016,133,000
26 abr 20221.78001.79001.68001.72001.720016,361,900
25 abr 20221.70001.82001.69001.81001.810018,084,100
22 abr 20221.80001.83001.68001.73001.730022,530,000
21 abr 20221.93001.97001.81001.81001.810014,371,600
20 abr 20222.05002.05001.87001.89001.890014,514,100
19 abr 20221.90002.10001.88002.08002.080018,152,200
18 abr 20221.98002.00001.86001.90001.900017,823,700
14 abr 20222.11002.12002.00002.02002.020014,289,600
13 abr 20222.10002.13002.06002.12002.12006,971,900
12 abr 20222.21002.28002.07002.09002.090013,292,900
11 abr 20222.04002.21002.02002.14002.14009,555,200
08 abr 20222.13002.19002.05502.10002.10009,097,700
07 abr 20222.22002.26002.03502.13002.130010,450,700
06 abr 20222.27002.27002.14002.21002.210014,474,900
05 abr 20222.49002.49502.30002.32002.320010,352,500
04 abr 20222.33002.53002.27002.50002.500012,243,800
01 abr 20222.30002.32002.21002.28002.28008,849,500
31 mar 20222.40002.40002.23002.25002.250013,982,000
30 mar 20222.50002.56002.36002.38002.380013,175,800
29 mar 20222.44002.58002.43502.54002.540017,217,500
28 mar 20222.32002.41002.22002.38002.380017,607,600
*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...