Contextlogic Inc Cl A (NQ: WISH )

1.470 -0.150 (-9.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.790 10.27 9.730 9.940 24,573,174 -0.04(-0.40%)
Jul 29, 2021 9.950 10.68 9.620 9.980 46,342,352 +0.04(+0.40%)
Jul 28, 2021 9.430 10.13 9.390 9.940 31,914,446 +0.62(+6.65%)
Jul 27, 2021 9.090 9.560 8.810 9.320 29,688,124 +0.16(+1.75%)
Jul 26, 2021 9.100 9.450 9.070 9.160 21,704,340 -0.02(-0.22%)
Jul 23, 2021 9.370 9.620 9.170 9.180 28,292,630 -0.32(-3.37%)
Jul 22, 2021 9.920 10.07 9.450 9.500 30,180,916 -0.50(-5.00%)
Jul 21, 2021 9.780 10.34 9.670 10.00 43,028,688 -0.14(-1.38%)
Jul 20, 2021 9.520 10.21 9.280 10.14 44,520,496 +0.70(+7.42%)
Jul 19, 2021 8.980 9.660 8.840 9.440 39,505,848 +0.17(+1.83%)
Jul 16, 2021 10.18 10.18 9.160 9.270 56,226,576 -0.82(-8.13%)
Jul 15, 2021 9.640 10.37 9.460 10.09 42,446,912 +0.31(+3.17%)
Jul 14, 2021 10.35 10.57 9.740 9.780 49,303,748 -0.62(-5.96%)
Jul 13, 2021 10.69 11.15 10.35 10.40 37,728,228 -0.51(-4.67%)
Jul 12, 2021 11.17 11.37 10.78 10.91 38,620,008 -0.23(-2.06%)
Jul 09, 2021 11.04 11.22 10.78 11.14 36,119,956 +0.14(+1.27%)
Jul 08, 2021 10.44 11.22 10.31 11.00 59,064,668 +0.05(+0.46%)
Jul 07, 2021 11.84 11.91 10.75 10.95 84,852,488 -0.94(-7.91%)
Jul 06, 2021 12.32 12.60 11.75 11.89 74,266,480 +0.24(+2.06%)
Jul 02, 2021 11.98 12.39 11.44 11.65 76,696,424 -0.59(-4.82%)
Jul 01, 2021 13.00 13.09 11.95 12.24 101,593,712 -0.93(-7.06%)
Jun 30, 2021 13.24 13.69 12.81 13.17 67,969,928 -0.23(-1.72%)
Jun 29, 2021 14.24 14.29 13.27 13.40 102,220,936 -1.00(-6.94%)
Jun 28, 2021 14.03 15.18 13.80 14.40 176,668,912 +0.36(+2.56%)
Jun 25, 2021 14.17 14.69 13.70 14.04 141,520,256 -0.35(-2.43%)
Jun 24, 2021 13.56 14.41 12.61 14.39 173,526,384 +0.78(+5.73%)
Jun 23, 2021 13.80 14.28 13.12 13.61 142,703,024 +0.11(+0.81%)
Jun 22, 2021 13.48 14.43 12.92 13.50 233,005,088 +0.00(+0.00%)
Jun 21, 2021 12.02 13.96 11.51 13.50 333,606,208 +2.10(+18.42%)
Jun 18, 2021 11.00 12.10 10.85 11.40 140,929,856 +0.17(+1.51%)
Jun 17, 2021 11.17 11.50 10.75 11.23 78,050,216 +0.14(+1.26%)
Jun 16, 2021 11.04 11.34 10.36 11.09 99,478,208 -0.18(-1.60%)
Jun 15, 2021 11.75 12.54 10.79 11.27 140,727,776 +0.00(+0.00%)
Jun 14, 2021 10.38 11.92 9.940 11.27 180,296,208 +1.27(+12.70%)
Jun 11, 2021 10.81 10.90 9.710 10.00 86,156,384 -0.69(-6.45%)
Jun 10, 2021 11.07 11.61 10.20 10.69 95,758,520 +0.09(+0.85%)
Jun 09, 2021 14.67 15.00 10.28 10.60 310,362,016 -1.03(-8.86%)
Jun 08, 2021 7.900 12.20 7.830 11.63 224,639,488 +3.87(+49.87%)
Jun 07, 2021 7.680 7.950 7.520 7.760 41,289,568 -0.53(-6.39%)
Jun 04, 2021 8.330 8.420 8.060 8.290 11,911,468 +0.01(+0.12%)
Jun 03, 2021 8.390 8.750 8.252 8.280 19,770,908 -0.22(-2.59%)
Jun 02, 2021 7.780 8.580 7.670 8.500 25,094,054 +0.76(+9.82%)
Jun 01, 2021 8.010 8.010 7.660 7.740 17,534,124 -0.20(-2.52%)
May 28, 2021 8.546 8.546 7.800 7.940 20,974,802 -0.41(-4.91%)
May 27, 2021 8.130 8.810 8.000 8.350 22,277,684 +0.20(+2.45%)
May 26, 2021 7.870 8.310 7.645 8.150 15,792,247 +0.31(+3.95%)
May 25, 2021 8.200 8.280 7.700 7.840 20,890,732 -0.34(-4.16%)
May 24, 2021 9.100 9.100 8.020 8.180 27,094,174 -1.14(-12.23%)
May 21, 2021 9.240 9.429 9.122 9.320 3,673,443 +0.03(+0.32%)
May 20, 2021 9.150 9.590 9.100 9.290 5,675,587 +0.17(+1.86%)
May 19, 2021 8.570 9.160 8.451 9.120 7,204,587 +0.13(+1.45%)
May 18, 2021 8.430 9.390 8.350 8.990 11,095,470 +0.21(+2.39%)
May 17, 2021 9.570 9.600 8.520 8.780 15,153,137 -1.01(-10.32%)
May 14, 2021 8.720 9.950 8.499 9.790 27,264,756 +1.68(+20.72%)
May 13, 2021 10.01 10.15 7.950 8.110 42,655,492 -3.36(-29.29%)
May 12, 2021 11.83 12.27 11.26 11.47 12,421,666 -0.31(-2.63%)
May 11, 2021 11.08 12.13 11.07 11.78 6,457,127 -0.10(-0.84%)
May 10, 2021 12.65 12.67 11.85 11.88 4,513,593 -0.73(-5.79%)
May 07, 2021 12.90 13.30 12.29 12.61 4,251,529 -0.04(-0.32%)
May 06, 2021 12.31 13.24 11.96 12.65 7,212,812 +0.07(+0.56%)
May 05, 2021 13.66 13.73 12.40 12.58 5,008,146 -0.85(-6.33%)
May 04, 2021 12.76 13.47 12.12 13.43 5,371,011 +0.35(+2.68%)
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.