Contextlogic Inc Cl A (NQ: WISH )

2.595 +0.095 (+3.80%)
Streaming Delayed Price Updated: 11:16 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.94 14.38 13.74 13.87 2,956,300 -0.29(-2.05%)
Apr 29, 2021 15.44 15.45 14.13 14.16 4,170,241 -1.03(-6.78%)
Apr 28, 2021 14.90 15.30 14.31 15.19 6,614,521 +0.23(+1.54%)
Apr 27, 2021 14.94 15.22 14.42 14.96 9,213,065 +0.80(+5.65%)
Apr 26, 2021 13.61 14.44 13.56 14.16 5,463,892 +0.62(+4.58%)
Apr 23, 2021 13.33 13.67 13.09 13.54 3,345,900 +0.44(+3.36%)
Apr 22, 2021 12.89 13.94 12.40 13.10 9,134,373 +0.61(+4.88%)
Apr 21, 2021 12.03 12.54 11.80 12.49 3,619,279 +0.42(+3.48%)
Apr 20, 2021 12.34 12.36 11.71 12.07 4,332,059 -0.24(-1.95%)
Apr 19, 2021 12.41 12.55 11.82 12.31 4,074,310 -0.13(-1.05%)
Apr 16, 2021 12.61 12.71 12.32 12.44 4,689,000 -0.28(-2.20%)
Apr 15, 2021 13.75 13.82 12.68 12.72 7,272,105 -0.81(-5.99%)
Apr 14, 2021 14.34 14.38 13.51 13.53 4,799,980 -0.74(-5.19%)
Apr 13, 2021 13.59 14.38 13.59 14.27 4,811,679 +0.67(+4.93%)
Apr 12, 2021 13.60 13.88 13.34 13.60 5,563,034 -0.05(-0.37%)
Apr 09, 2021 14.00 14.05 13.30 13.65 8,707,900 -0.43(-3.05%)
Apr 08, 2021 14.50 14.92 13.96 14.08 8,058,181 -0.25(-1.74%)
Apr 07, 2021 15.51 15.53 14.26 14.33 6,815,329 -1.19(-7.67%)
Apr 06, 2021 15.52 15.94 15.39 15.52 2,794,183 +0.20(+1.31%)
Apr 05, 2021 15.90 15.99 15.15 15.32 2,801,376 -0.33(-2.11%)
Apr 01, 2021 16.11 16.62 15.64 15.65 4,564,800 -0.15(-0.95%)
Mar 31, 2021 15.44 16.23 15.27 15.80 4,798,420 +0.70(+4.64%)
Mar 30, 2021 15.19 15.25 14.42 15.10 4,662,306 -0.16(-1.05%)
Mar 29, 2021 16.02 16.14 15.24 15.26 3,993,300 -0.95(-5.86%)
Mar 26, 2021 15.86 16.46 15.57 16.21 4,904,900 +0.45(+2.86%)
Mar 25, 2021 15.65 16.28 15.55 15.76 4,883,525 -0.54(-3.31%)
Mar 24, 2021 16.65 17.03 16.03 16.30 5,353,667 -0.26(-1.57%)
Mar 23, 2021 17.82 17.87 16.45 16.56 4,104,963 -1.42(-7.90%)
Mar 22, 2021 17.90 18.22 17.46 17.98 3,802,948 +0.12(+0.67%)
Mar 19, 2021 17.42 18.04 16.83 17.86 7,467,400 +0.60(+3.48%)
Mar 18, 2021 18.17 18.40 17.12 17.26 5,805,670 -1.58(-8.39%)
Mar 17, 2021 17.93 19.12 17.66 18.84 3,421,647 +0.50(+2.73%)
Mar 16, 2021 19.32 20.09 17.81 18.34 5,326,583 -0.77(-4.03%)
Mar 15, 2021 18.85 20.11 18.79 19.11 7,913,347 +0.47(+2.52%)
Mar 12, 2021 18.19 18.90 17.52 18.64 5,189,100 -0.47(-2.46%)
Mar 11, 2021 17.00 19.35 16.95 19.11 11,536,118 +2.48(+14.91%)
Mar 10, 2021 16.87 17.10 15.70 16.63 10,510,636 -0.36(-2.12%)
Mar 09, 2021 17.39 17.46 15.71 16.99 10,229,830 +1.05(+6.59%)
Mar 08, 2021 17.57 18.18 15.50 15.94 10,070,888 -1.83(-10.30%)
Mar 05, 2021 17.29 17.90 15.06 17.77 6,696,800 +0.63(+3.68%)
Mar 04, 2021 17.67 18.24 16.34 17.14 5,499,578 -0.85(-4.72%)
Mar 03, 2021 18.76 18.93 17.62 17.99 3,557,734 -0.83(-4.41%)
Mar 02, 2021 19.67 19.82 18.50 18.82 4,138,113 -0.76(-3.88%)
Mar 01, 2021 20.18 20.50 19.42 19.58 4,414,099 -0.03(-0.15%)
Feb 26, 2021 19.00 19.80 18.08 19.61 12,421,999 +0.64(+3.37%)
Feb 25, 2021 20.02 20.90 18.68 18.97 7,788,085 -1.45(-7.10%)
Feb 24, 2021 21.36 21.39 20.28 20.42 5,310,110 -0.75(-3.54%)
Feb 23, 2021 21.00 21.35 19.77 21.17 4,389,905 -0.84(-3.82%)
Feb 22, 2021 21.69 22.73 21.46 22.01 4,372,873 -0.25(-1.12%)
Feb 19, 2021 22.94 22.94 21.25 22.26 16,977,500 +0.02(+0.09%)
Feb 18, 2021 23.67 24.00 22.15 22.24 7,991,648 -1.91(-7.91%)
Feb 17, 2021 26.56 26.65 24.14 24.15 7,509,193 -2.41(-9.07%)
Feb 16, 2021 28.07 28.77 26.37 26.56 3,172,748 -0.89(-3.24%)
Feb 12, 2021 28.01 28.63 27.35 27.45 1,586,500 -0.63(-2.24%)
Feb 11, 2021 28.60 29.75 27.94 28.08 1,935,695 -0.60(-2.09%)
Feb 10, 2021 29.70 30.88 28.31 28.68 2,317,788 -0.85(-2.88%)
Feb 09, 2021 27.66 30.25 27.61 29.53 2,281,970 +1.32(+4.68%)
Feb 08, 2021 29.05 29.17 27.30 28.21 3,364,761 -0.39(-1.36%)
Feb 05, 2021 29.77 30.00 28.40 28.60 2,513,600 -0.70(-2.39%)
Feb 04, 2021 29.15 29.67 28.52 29.30 1,410,475 +0.31(+1.07%)
Feb 03, 2021 29.23 30.23 28.87 28.99 1,873,211 -0.16(-0.55%)
Feb 02, 2021 32.00 32.18 28.28 29.15 4,307,700 -2.04(-6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.