U.S. Markets closed

Buffalo Wild Wings, Inc. (BWLD)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
127.35-2.10 (-1.62%)
At close: 4:00PM EDT
People also watch
CMGPNRAMIDDCAKESCSS
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017129.65129.80126.30127.35127.35568,700
Jun 22, 2017129.85131.80129.15129.45129.45525,400
Jun 21, 2017133.65133.68129.70130.30130.30353,400
Jun 20, 2017137.35137.50133.15133.55133.55403,500
Jun 19, 2017140.30140.30135.80137.60137.60621,800
Jun 16, 2017139.75139.75137.50138.80138.80591,300
Jun 15, 2017142.70142.70139.30140.30140.30352,200
Jun 14, 2017143.40144.00142.75143.65143.65205,500
Jun 13, 2017144.20144.65141.75143.85143.85237,500
Jun 12, 2017145.45147.18144.05144.15144.15449,900
Jun 09, 2017145.40147.10144.65145.95145.95466,500
Jun 08, 2017143.70146.15142.53145.95145.95473,000
Jun 07, 2017143.20144.40141.40144.00144.00594,100
Jun 06, 2017142.55142.90139.60142.75142.75637,600
Jun 05, 2017152.00152.00140.90143.05143.051,308,700
Jun 02, 2017150.15159.00143.05152.35152.352,327,200
Jun 01, 2017143.55150.00143.28149.75149.75565,700
May 31, 2017145.70145.70142.55143.70143.70413,300
May 30, 2017146.75148.40143.55145.00145.00772,300
May 26, 2017153.25153.30150.20151.00151.00398,700
May 25, 2017159.20159.20153.10153.25153.25664,700
May 24, 2017147.10159.90146.25158.85158.851,184,300
May 23, 2017150.90150.90146.95147.10147.10385,200
May 22, 2017152.75153.35149.95150.60150.60352,700
May 19, 2017155.85156.10152.15152.60152.60408,800
May 18, 2017151.65154.95149.30153.85153.85513,100
May 17, 2017156.85157.65151.00151.15151.15470,500
May 16, 2017159.95160.00157.05157.70157.70272,200
May 15, 2017160.10162.00159.40159.60159.60445,100
May 12, 2017157.55157.60154.65157.35157.35610,600
May 11, 2017159.30159.45156.45157.65157.65242,600
May 10, 2017158.90161.00158.00159.95159.95196,400
May 09, 2017159.95160.50158.73159.15159.15217,200
May 08, 2017160.10161.10158.95159.15159.15205,300
May 05, 2017160.95160.95159.05160.35160.35220,600
May 04, 2017159.05160.75155.00160.60160.60187,300
May 03, 2017158.75160.30158.05160.05160.05188,600
May 02, 2017160.00160.25158.25159.05159.05263,500
May 01, 2017157.85161.80157.75159.20159.20400,700
Apr 28, 2017156.15158.35154.80157.55157.55506,600
Apr 27, 2017155.30158.40152.80156.40156.40939,200
Apr 26, 2017162.85164.35161.60162.40162.40723,100
Apr 25, 2017162.60164.70162.00162.80162.80367,400
Apr 24, 2017162.95165.70161.85162.20162.20474,600
Apr 21, 2017164.00164.00161.05161.75161.75500,700
Apr 20, 2017156.95164.35156.60163.75163.751,086,600
Apr 19, 2017153.70156.15153.27154.50154.50352,000
Apr 18, 2017152.30153.80152.05152.85152.85227,100
Apr 17, 2017151.15153.25150.55152.70152.70351,400
Apr 13, 2017151.00151.90150.00150.75150.75225,300
Apr 12, 2017151.60153.25150.90151.40151.40334,500
Apr 11, 2017150.00151.40149.00151.20151.20353,500
Apr 10, 2017151.70151.90150.10150.40150.40291,600
Apr 07, 2017153.15153.55151.50151.80151.80193,800
Apr 06, 2017153.30155.00151.75153.45153.45309,700
Apr 05, 2017152.95155.95151.90153.35153.35467,600
Apr 04, 2017151.65152.25149.05151.85151.85298,700
Apr 03, 2017153.00155.15151.15152.15152.15464,700
Mar 31, 2017151.15153.45151.05152.75152.75513,600
Mar 30, 2017147.50151.20147.15151.10151.10328,300
Mar 29, 2017146.20148.50146.00147.55147.55257,000
Mar 28, 2017145.15147.75145.00146.60146.60522,300
Mar 27, 2017147.35147.35144.30145.25145.25400,600
Mar 24, 2017148.35149.10146.75148.25148.25298,200
Mar 23, 2017145.90149.25145.45148.05148.05355,100
Mar 22, 2017143.35146.30143.30146.05146.05415,200
Mar 21, 2017147.60148.05143.10143.30143.30678,700
Mar 20, 2017152.70152.95147.05147.20147.20655,700
Mar 17, 2017151.65154.15151.65152.95152.95557,400
Mar 16, 2017150.45153.15150.35151.85151.85332,000
Mar 15, 2017149.65150.90149.35150.35150.35704,400
Mar 14, 2017149.85151.70149.60150.20150.20329,400
Mar 13, 2017152.20153.65149.45150.15150.15437,000
Mar 10, 2017153.15154.80152.25152.55152.55468,800
Mar 09, 2017153.95155.45152.05152.60152.60664,400
Mar 08, 2017156.90158.75154.20154.25154.25544,100
Mar 07, 2017155.35160.40155.25156.45156.45564,000
Mar 06, 2017154.05156.30153.15155.45155.45372,900
Mar 03, 2017154.50155.57153.50154.25154.25250,600
Mar 02, 2017154.65157.00154.30154.90154.90293,000
Mar 01, 2017156.65157.45154.90155.10155.10376,700
Feb 28, 2017155.60157.50154.90155.00155.00400,600
Feb 27, 2017153.25157.25153.25156.45156.45621,000
Feb 24, 2017152.70154.75151.80153.20153.20265,500
Feb 23, 2017155.75156.90153.70153.70153.70359,700
Feb 22, 2017157.25157.95155.50156.05156.05353,300
Feb 21, 2017159.30160.80157.65158.20158.20295,200
Feb 17, 2017157.70159.60157.10159.05159.05346,900
Feb 16, 2017158.35158.55155.80157.50157.50284,700
Feb 15, 2017157.45158.55155.80158.00158.00401,300
Feb 14, 2017158.45159.80157.55157.60157.60373,800
Feb 13, 2017160.00160.95158.10158.20158.20390,800
Feb 10, 2017158.90161.40158.75159.55159.55640,000
Feb 09, 2017156.80163.30155.75158.65158.651,067,100
Feb 08, 2017141.95158.45140.40157.40157.402,904,200
Feb 07, 2017150.65153.80149.80149.80149.801,082,400
Feb 06, 2017150.00152.70150.00151.15151.15465,400
Feb 03, 2017149.25150.79148.70150.00150.00333,400
Feb 02, 2017149.50151.20148.45149.25149.25364,500
Feb 01, 2017151.55152.65149.20149.50149.50333,200
*Close price adjusted for dividends and splits.
Loading more data...