Advertisement
U.S. markets open in 2 hours 5 minutes

Viad Corp (VVI)

NYSE - NYSE Delayed Price. Currency in USD
39.48+1.83 (+4.86%)
At close: 04:00PM EDT
39.48 -0.05 (-0.13%)
After hours: 04:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202438.1239.6038.1239.4839.48107,900
Mar 26, 202438.0138.7537.6437.6537.6582,700
Mar 25, 202436.8338.4536.7037.5637.56121,400
Mar 22, 202437.4837.4836.6536.6636.6640,400
Mar 21, 202437.1237.6336.9237.3137.3183,700
Mar 20, 202435.8837.0435.7136.7636.7658,900
Mar 19, 202435.0736.2535.0736.0136.0154,200
Mar 18, 202436.5636.5635.2735.2835.2882,400
Mar 15, 202435.2536.7635.2536.7036.70211,300
Mar 14, 202435.7735.8635.0635.6035.60109,700
Mar 13, 202435.7636.1935.5335.9335.9354,900
Mar 12, 202436.3336.5735.6735.7635.7695,400
Mar 11, 202436.4636.5336.0236.4036.4065,300
Mar 08, 202437.5938.1035.8936.6836.6896,100
Mar 07, 202436.1037.2936.0737.2837.2886,800
Mar 06, 202436.0736.1335.2035.6935.6999,400
Mar 05, 202435.2335.6434.9035.0235.0282,500
Mar 04, 202437.0737.1635.2135.3235.3282,200
Mar 01, 202437.2037.6336.5037.0337.0369,500
Feb 29, 202436.4937.3836.4337.2337.2377,400
Feb 28, 202435.1436.1835.1435.9135.9158,200
Feb 27, 202435.8435.8834.7835.5135.5185,400
Feb 26, 202434.5436.0634.5435.7035.70107,800
Feb 23, 202433.7234.8833.6234.7434.7475,300
Feb 22, 202433.1334.3532.9533.9133.9188,000
Feb 21, 202432.2033.2232.1033.0233.0283,500
Feb 20, 202432.6333.0232.4032.5832.5871,500
Feb 16, 202433.4033.6433.0133.0433.0472,000
Feb 15, 202433.2334.1133.0733.7233.7277,400
Feb 14, 202433.0333.2332.6733.0133.0186,700
Feb 13, 202432.7033.4232.0532.5032.50196,800
Feb 12, 202433.5033.9433.0433.7233.72141,100
Feb 09, 202433.5335.7831.7533.0933.09234,800
Feb 08, 202432.3133.5632.3133.4133.4163,000
Feb 07, 202432.5032.5231.7332.3732.3763,900
Feb 06, 202432.5432.9532.1832.5032.5060,600
Feb 05, 202432.8932.8932.0532.6732.6768,400
Feb 02, 202433.1733.6432.8633.3933.3940,200
Feb 01, 202433.1833.8233.0633.7733.7743,100
Jan 31, 202434.3834.4232.9633.0633.0658,400
Jan 30, 202435.0135.2934.2234.3634.3641,500
Jan 29, 202434.5135.3334.1535.2835.2854,800
Jan 26, 202435.3035.4634.6034.6034.6034,700
Jan 25, 202435.3035.5934.7535.0235.0244,600
Jan 24, 202434.9935.2434.5434.6934.6953,200
Jan 23, 202434.7134.7134.1034.5434.5458,300
Jan 22, 202433.9334.5233.7534.2034.2092,200
Jan 19, 202433.4533.7032.9633.5233.5271,900
Jan 18, 202432.6233.2831.9533.2733.2777,600
Jan 17, 202432.0532.5232.0532.3832.3853,400
Jan 16, 202432.3832.7732.1332.5232.5264,100
Jan 12, 202434.6534.6532.6132.6932.6986,400
Jan 11, 202434.1434.3533.4834.0434.04106,100
Jan 10, 202433.5634.4133.1834.3834.3862,000
Jan 09, 202433.3233.8532.7733.6733.6777,800
Jan 08, 202434.1234.7233.9133.9833.9866,400
Jan 05, 202433.6134.1632.8833.9033.90120,900
Jan 04, 202434.1634.3733.6233.7533.7595,600
Jan 03, 202435.2235.3533.9934.1134.11103,100
Jan 02, 202436.0536.3435.2435.3535.3572,000
Dec 29, 202336.4036.8635.9236.2036.2089,500
Dec 28, 202337.1437.1436.1736.6436.6484,300
Dec 27, 202337.1237.3736.6837.2037.2081,400
Dec 26, 202337.2437.3636.1637.3237.3277,200
Dec 22, 202337.0437.2936.6536.9336.9350,700
Dec 21, 202336.6437.1036.3736.9836.9856,100
Dec 20, 202337.0537.9936.2936.3636.36121,900
Dec 19, 202335.5636.4835.4936.3036.3071,600
Dec 18, 202335.2335.8234.8435.4135.4164,600
Dec 15, 202334.6535.1434.3035.1135.11710,800
Dec 14, 202335.7636.3534.4834.9034.90103,300
Dec 13, 202334.6135.7334.4235.2335.23113,500
Dec 12, 202334.1134.7333.8134.4934.4954,200
Dec 11, 202333.6434.2133.5133.9433.9469,900
Dec 08, 202333.7134.1433.5533.8033.8077,800
Dec 07, 202334.7134.7133.8533.9533.9576,700
Dec 06, 202334.1234.8133.7134.5434.54127,400
Dec 05, 202334.4734.4833.0833.1433.1472,100
Dec 04, 202333.4034.4233.4034.2834.28150,100
Dec 01, 202333.0633.8533.0233.8033.8069,700
Nov 30, 202333.7733.7732.8833.3033.30111,500
Nov 29, 202333.3834.2833.2933.5033.5097,100
Nov 28, 202333.2233.7032.9933.0633.0685,200
Nov 27, 202332.3933.8532.0933.2233.22116,400
Nov 24, 202331.5332.4031.5131.9531.9538,500
Nov 22, 202332.3532.4232.0632.1632.1644,600
Nov 21, 202333.0633.0631.9232.1032.1058,800
Nov 20, 202332.5533.1032.2433.0733.0770,700
Nov 17, 202332.0232.8531.8032.5532.55100,600
Nov 16, 202331.5132.2130.9731.6031.6066,000
Nov 15, 202331.6033.0031.3331.7531.7598,900
Nov 14, 202331.9532.2331.0131.7031.70165,200
Nov 13, 202330.1530.9430.1530.7830.7868,000
Nov 10, 202329.9230.8929.7130.4230.42115,200
Nov 09, 202330.4630.6829.7129.8729.8763,400
Nov 08, 202329.4830.6329.3630.3830.38116,500
Nov 07, 202328.4229.1727.9429.0929.0961,700
Nov 06, 202327.9728.6227.5528.5828.5898,200
Nov 03, 202327.4828.7926.3727.9227.92118,700
Nov 02, 202324.7025.4924.6225.4325.4361,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...