BWLD Historical Prices | Buffalo Wild Wings, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Buffalo Wild Wings Inc. (BWLD)

-NasdaqGS

94.53 0.69(0.72%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	94.68	94.93	94.00	94.53	221,400	94.53
May 23, 2013	94.79	95.25	93.69	95.22	353,200	95.22
May 22, 2013	96.75	97.49	94.87	95.33	403,800	95.33
May 21, 2013	96.03	97.09	95.96	96.88	303,200	96.88
May 20, 2013	94.76	96.25	94.76	96.14	350,900	96.14
May 17, 2013	95.34	95.36	94.63	95.02	461,600	95.02
May 16, 2013	93.72	95.10	93.07	94.82	460,300	94.82
May 15, 2013	93.70	95.00	93.14	93.89	350,900	93.89
May 14, 2013	92.27	94.84	92.11	94.18	552,500	94.18
May 13, 2013	94.17	94.19	91.72	92.25	545,400	92.25
May 10, 2013	93.14	94.77	92.59	94.61	344,000	94.61
May 9, 2013	93.05	93.54	92.01	92.92	277,600	92.92
May 8, 2013	92.92	93.89	92.44	92.98	273,200	92.98
May 7, 2013	92.70	93.47	92.57	93.10	247,100	93.10
May 6, 2013	92.16	92.77	91.11	92.49	263,200	92.49
May 3, 2013	90.93	92.59	90.79	91.88	585,000	91.88
May 2, 2013	89.35	91.21	89.13	90.28	504,000	90.28
May 1, 2013	89.45	90.46	86.96	88.99	931,500	88.99
Apr 30, 2013	90.30	91.10	88.77	89.99	2,074,700	89.99
Apr 29, 2013	95.50	95.71	94.14	94.33	1,846,700	94.33
Apr 26, 2013	95.46	96.15	94.99	95.06	559,600	95.06
Apr 25, 2013	93.68	95.89	93.50	95.38	722,100	95.38
Apr 24, 2013	93.47	93.73	92.29	93.33	542,800	93.33
Apr 23, 2013	92.75	93.63	92.52	93.46	439,900	93.46
Apr 22, 2013	92.50	92.96	91.50	92.66	345,500	92.66
Apr 19, 2013	91.96	93.15	91.43	92.57	424,300	92.57
Apr 18, 2013	91.37	92.44	90.02	91.48	552,100	91.48
Apr 17, 2013	90.16	91.25	89.86	90.97	458,500	90.97
Apr 16, 2013	90.99	92.12	89.93	91.06	633,600	91.06
Apr 15, 2013	90.04	90.79	89.05	89.80	688,500	89.80
Apr 12, 2013	89.47	90.99	89.04	90.69	447,900	90.69
Apr 11, 2013	88.62	91.14	88.34	90.01	687,200	90.01
Apr 10, 2013	87.25	89.88	87.20	88.97	560,300	88.97
Apr 9, 2013	87.93	88.41	87.12	87.19	193,700	87.19
Apr 8, 2013	88.47	88.72	87.11	87.95	319,900	87.95
Apr 5, 2013	86.84	88.64	86.53	88.59	269,300	88.59
Apr 4, 2013	87.44	88.19	87.16	88.07	352,200	88.07
Apr 3, 2013	88.40	90.39	86.60	86.95	826,900	86.95
Apr 2, 2013	86.10	87.86	85.85	86.49	402,500	86.49
Apr 1, 2013	87.20	88.64	86.32	86.79	446,500	86.79
Mar 28, 2013	87.73	88.48	86.90	87.53	300,700	87.53
Mar 27, 2013	87.48	88.46	86.78	87.80	384,500	87.80
Mar 26, 2013	85.91	87.00	85.64	86.96	453,800	86.96
Mar 25, 2013	85.76	86.30	85.08	85.81	573,800	85.81
Mar 22, 2013	85.43	86.31	85.00	85.51	620,200	85.51
Mar 21, 2013	85.00	86.00	84.92	85.34	1,049,400	85.34
Mar 20, 2013	85.75	85.75	84.61	84.97	367,800	84.97
Mar 19, 2013	84.74	85.50	83.79	84.52	590,100	84.52
Mar 18, 2013	84.18	85.33	83.65	84.70	502,800	84.70
Mar 15, 2013	85.73	85.73	84.32	84.85	396,100	84.85
Mar 14, 2013	86.01	86.42	85.14	85.76	323,900	85.76
Mar 13, 2013	84.72	86.72	84.53	85.80	462,900	85.80
Mar 12, 2013	84.61	85.23	83.82	84.52	397,000	84.52
Mar 11, 2013	84.86	85.32	84.00	84.50	504,300	84.50
Mar 8, 2013	85.00	86.24	83.99	85.13	632,800	85.13
Mar 7, 2013	83.59	84.98	82.80	84.82	807,500	84.82
Mar 6, 2013	83.50	84.00	83.06	83.29	375,200	83.29
Mar 5, 2013	82.50	83.50	82.10	83.14	677,600	83.14
Mar 4, 2013	80.91	82.30	80.73	81.80	467,500	81.80
Mar 1, 2013	78.20	81.96	78.20	81.21	1,008,200	81.21
Feb 28, 2013	78.04	80.41	77.52	78.69	702,800	78.69
Feb 27, 2013	76.10	79.08	76.10	78.30	528,800	78.30
Feb 26, 2013	75.61	76.23	74.47	75.92	386,500	75.92
Feb 25, 2013	76.09	76.78	75.17	75.20	377,600	75.20
Feb 22, 2013	76.41	77.00	75.62	75.96	356,000	75.96
Feb 21, 2013	75.41	76.83	74.72	76.12	501,300	76.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BWLD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Buffalo Wild Wings Inc. (BWLD)