Advertisement
Advertisement
U.S. Markets close in 6 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2799-0.0801 (-2.38%)
As of 09:51AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20213.42003.42003.24503.27993.27993,295,454
Dec 02, 20213.33003.50003.24003.36003.360024,064,000
Dec 01, 20213.76003.82003.35003.35003.350035,483,400
Nov 30, 20213.86003.95003.55003.73003.730041,486,400
Nov 29, 20213.93003.99003.82003.96003.960019,943,800
Nov 26, 20213.80003.98003.80003.92003.920014,397,500
Nov 24, 20213.70004.07503.57003.97003.970041,562,500
Nov 23, 20214.07504.19003.90003.97003.970028,789,900
Nov 22, 20214.31004.32003.97004.10004.100037,460,900
Nov 19, 20214.41004.49004.25004.25004.250020,920,900
Nov 18, 20214.75004.76004.34004.39004.390038,840,500
Nov 17, 20215.02005.03004.75004.77004.770034,466,400
Nov 16, 20215.14005.14204.93005.07005.070024,169,400
Nov 15, 20215.36005.49005.14005.18005.180020,290,900
Nov 12, 20215.56005.57005.28005.41005.410021,361,200
Nov 11, 20215.07005.97005.06005.47005.470088,308,800
Nov 10, 20215.47005.53005.01005.10005.100058,784,100
Nov 09, 20215.28005.59505.27005.49005.490040,530,500
Nov 08, 20214.97505.34004.96005.21005.210034,869,200
Nov 05, 20215.10005.10004.88004.93004.930028,885,500
Nov 04, 20215.22005.30105.05005.07005.070020,795,000
Nov 03, 20215.22005.36005.11005.21005.210023,392,000
Nov 02, 20215.44005.45005.08005.21005.210023,724,600
Nov 01, 20215.12005.50005.10005.45005.450023,633,100
Oct 29, 20215.15405.23505.03005.10005.100020,742,400
Oct 28, 20215.01005.29004.95005.25005.250023,621,400
Oct 27, 20215.28005.40004.95004.96004.960028,768,200
Oct 26, 20215.46505.56005.21005.24005.240025,019,300
Oct 25, 20215.25005.63005.19005.50005.500023,177,700
Oct 22, 20215.60005.67005.17005.20005.200041,141,200
Oct 21, 20215.99506.07305.69505.82005.820054,690,300
Oct 20, 20215.39006.31005.32006.09006.0900126,023,800
Oct 19, 20215.04005.55004.99005.32005.320045,478,200
Oct 18, 20215.00005.09004.92005.02005.020017,833,500
Oct 15, 20215.18205.25005.03005.04005.040020,637,300
Oct 14, 20215.24005.30005.10005.16005.160018,267,000
Oct 13, 20215.10005.27005.02005.18005.180019,643,400
Oct 12, 20214.94005.14004.92005.08005.080016,315,900
Oct 11, 20215.01005.26004.88004.92004.920022,773,800
Oct 08, 20215.22005.29004.98005.01005.010017,564,000
Oct 07, 20215.00005.36504.95005.18005.180034,014,200
Oct 06, 20214.69005.02004.61004.90004.900039,890,200
Oct 05, 20214.84005.05004.75004.78004.780034,065,600
Oct 04, 20215.13005.20004.81004.85004.850068,660,900
Oct 01, 20215.53005.53005.26005.35005.350029,616,800
Sep 30, 20215.60005.63405.43005.46005.460037,807,800
Sep 29, 20215.85005.94505.56005.59005.590036,114,700
Sep 28, 20216.10006.16005.72005.80005.800047,662,700
Sep 27, 20216.07006.25005.94006.18006.180027,814,900
Sep 24, 20216.11506.27805.93006.02006.020032,618,300
Sep 23, 20215.97006.30005.84006.13506.135044,969,000
Sep 22, 20215.92706.03005.84005.91005.910028,820,300
Sep 21, 20216.10006.25005.82005.85005.850045,364,600
Sep 20, 20216.29006.44005.91006.07006.070042,346,300
Sep 17, 20216.31006.64006.30006.54006.540052,196,600
Sep 16, 20216.33006.47306.27306.31006.310025,877,800
Sep 15, 20216.30006.50006.18006.41006.410030,935,700
Sep 14, 20216.60006.68006.27006.33006.330041,793,700
Sep 13, 20216.86006.86006.48006.61006.610032,429,700
Sep 10, 20217.03007.26006.78006.80006.800028,774,900
Sep 09, 20216.87007.29006.75006.99006.990034,687,500
Sep 08, 20217.35007.35006.82006.84006.840035,535,300
Sep 07, 20217.30007.67007.28007.38007.380025,649,600
Sep 03, 20217.30007.48007.13507.24007.240015,456,300
Sep 02, 20217.42007.56507.29007.31007.310020,425,100
Sep 01, 20217.17007.75007.12007.38007.380038,041,900
Aug 31, 20217.15007.37007.08007.21007.210022,420,600
Aug 30, 20217.10007.47406.86007.18007.180041,439,200
Aug 27, 20216.70607.17006.68006.94006.940030,845,500
Aug 26, 20216.94007.04006.66006.66006.660025,165,800
Aug 25, 20217.01007.20006.86006.98006.980034,615,500
Aug 24, 20216.74007.42506.63007.12007.120068,735,200
Aug 23, 20216.59006.81006.42006.69006.690025,371,400
Aug 20, 20216.28006.92006.23306.63006.630045,055,300
Aug 19, 20216.74006.82006.14406.23006.230056,256,900
Aug 18, 20216.96007.07006.75006.82006.820035,488,200
Aug 17, 20216.68507.31006.57006.95006.950052,501,900
Aug 16, 20217.29007.31006.72006.87006.870077,302,800
Aug 13, 20216.96007.86006.69007.55007.5500220,479,100
Aug 12, 20219.970010.00809.34009.41009.410074,603,100
Aug 11, 202110.370010.41509.67009.83009.830031,979,000
Aug 10, 202110.500010.690010.070010.300010.300019,937,300
Aug 09, 20219.900010.60509.890010.470010.470027,930,400
Aug 06, 20219.940010.15009.75509.83009.830014,808,200
Aug 05, 20219.670010.02009.47009.98009.980018,122,100
Aug 04, 202110.300010.31009.59009.61009.610035,118,200
Aug 03, 202110.360010.503010.150010.310010.310020,492,200
Aug 02, 20219.970010.60009.940010.410010.410031,823,900
Jul 30, 20219.790010.27009.73009.94009.940024,482,300
Jul 29, 20219.950010.68009.62009.98009.980046,402,800
Jul 28, 20219.430010.13009.38009.94009.940031,968,900
Jul 27, 20219.09009.56008.81009.32009.320029,760,400
Jul 26, 20219.10009.45009.07009.16009.160021,763,800
Jul 23, 20219.37009.62009.17009.18009.180028,292,600
Jul 22, 20219.920010.07009.45009.50009.500030,294,600
Jul 21, 20219.780010.33509.670010.000010.000043,059,400
Jul 20, 20219.520010.21009.280010.140010.140044,581,600
Jul 19, 20218.98009.66008.83509.44009.440039,567,700
Jul 16, 202110.179010.18009.16009.27009.270056,226,600
Jul 15, 20219.640010.37009.460010.090010.090042,530,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement