WUBA - 58.com Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201873.6274.8672.7073.5073.50345,956
Sep 24, 201871.7574.1671.1973.4973.49436,200
Sep 21, 201876.0076.0073.0774.0174.011,508,300
Sep 20, 201875.9576.0074.3075.3775.37778,900
Sep 19, 201872.5875.0671.8474.6074.60822,100
Sep 18, 201871.8272.6671.0971.4771.47604,800
Sep 17, 201871.8772.8970.9471.3071.30750,900
Sep 14, 201874.7575.0072.2072.6372.63894,500
Sep 13, 201870.5375.1070.1074.4974.491,837,800
Sep 12, 201866.9368.7665.3768.1868.181,142,700
Sep 11, 201867.1668.4465.6867.3867.381,178,000
Sep 10, 201872.0172.0167.0068.1068.101,314,300
Sep 07, 201872.1274.0871.8072.5272.521,288,400
Sep 06, 201872.0773.4171.6072.5672.56950,100
Sep 05, 201872.6472.6470.7471.6071.601,955,400
Sep 04, 201875.5175.8772.8173.8673.861,186,900
Aug 31, 201875.2876.5474.4876.0876.08975,300
Aug 30, 201876.2577.6075.2775.5375.531,537,700
Aug 29, 201876.5077.4374.9976.5376.531,161,500
Aug 28, 201875.6476.3075.0475.9875.981,462,300
Aug 27, 201873.1476.4173.0075.9575.951,340,500
Aug 24, 201872.8273.0071.7972.5072.501,009,300
Aug 23, 201874.3474.7071.6072.7072.701,516,000
Aug 22, 201872.0975.2571.9674.7274.721,446,600
Aug 21, 201870.9773.3870.8672.5772.572,049,100
Aug 20, 201867.5071.1767.3370.7070.702,209,800
Aug 17, 201865.0066.9564.5066.6566.651,945,800
Aug 16, 201864.9966.9563.0565.2265.225,020,900
Aug 15, 201859.0859.0856.7058.5958.593,198,600
Aug 14, 201866.0466.0461.5061.9261.922,400,200
Aug 13, 201866.1067.0166.0566.5866.58737,400
Aug 10, 201866.9366.9365.0366.1466.14594,900
Aug 09, 201865.9968.0065.5767.3967.39957,800
Aug 08, 201867.7867.8865.4665.6465.64571,300
Aug 07, 201866.5567.8065.2467.5167.51628,600
Aug 06, 201865.0066.1464.8865.2565.25380,500
Aug 03, 201865.6966.7564.8965.0665.06605,400
Aug 02, 201865.0065.8864.9265.7465.74728,100
Aug 01, 201867.5168.3565.2466.0066.001,122,800
Jul 31, 201866.4368.8766.4367.2667.261,529,500
Jul 30, 201866.5566.6064.5566.3966.391,415,200
Jul 27, 201868.6769.3365.8966.7666.76609,200
Jul 26, 201868.8969.6267.5167.9567.95951,700
Jul 25, 201865.1170.3765.1169.9069.901,735,700
Jul 24, 201866.7069.2364.9365.1865.182,180,100
Jul 23, 201863.5764.3462.5063.6563.651,129,400
Jul 20, 201863.1964.7062.6463.6163.61959,400
Jul 19, 201863.6964.5262.3162.4862.48777,300
Jul 18, 201865.7765.7763.7464.4864.48904,500
Jul 17, 201864.9066.0564.5865.5765.57639,100
Jul 16, 201865.8666.1464.7965.1965.19841,200
Jul 13, 201865.1066.5064.9465.7365.73978,900
Jul 12, 201865.5066.4764.0265.1565.151,232,400
Jul 11, 201864.0066.1063.9364.5064.50940,300
Jul 10, 201867.0167.3564.7065.2665.26991,300
Jul 09, 201867.2367.9365.6566.6366.631,036,000
Jul 06, 201865.1867.0564.8866.7966.79798,900
Jul 05, 201866.2966.6364.1365.3265.321,796,900
Jul 03, 201870.4870.4866.6066.7366.731,250,600
Jul 02, 201866.8569.7966.8569.7269.72919,100
Jun 29, 201868.1770.1968.0069.3469.341,206,600
Jun 28, 201866.5268.4065.7867.5667.561,609,500
Jun 27, 201873.0073.1667.0267.0967.092,524,600
Jun 26, 201871.9973.9170.8872.3272.321,492,000
Jun 25, 201877.0077.6769.9270.5670.562,512,400
Jun 22, 201878.7778.9576.5078.3378.33949,700
Jun 21, 201879.0479.8278.0778.7178.711,014,300
Jun 20, 201879.9679.9878.9779.3579.35652,100
Jun 19, 201878.3679.2176.5178.8678.861,471,400
Jun 18, 201879.6680.9278.4880.8280.821,144,600
Jun 15, 201880.3780.9978.7380.5480.541,568,400
Jun 14, 201880.4681.7980.0081.2081.20707,400
Jun 13, 201881.1282.3079.7779.8479.841,160,700
Jun 12, 201879.3381.2578.7980.7280.721,057,600
Jun 11, 201880.0080.6878.0278.7378.731,262,700
Jun 08, 201880.8681.2479.6579.9179.911,399,300
Jun 07, 201882.8783.2580.7581.6381.631,022,600
Jun 06, 201883.8284.4682.3283.2083.201,057,500
Jun 05, 201884.0084.6683.1583.5383.53797,300
Jun 04, 201882.7384.7882.4983.8283.821,398,600
Jun 01, 201882.0483.5781.3882.5582.551,500,500
May 31, 201879.9281.9179.8681.2281.221,521,800
May 30, 201879.3580.4778.3179.8379.831,268,700
May 29, 201879.0781.1977.7679.0879.081,219,300
May 25, 201881.6582.2580.3380.4780.47959,200
May 24, 201882.2685.4276.7581.0081.003,040,800
May 23, 201882.5084.7682.5084.5584.551,107,700
May 22, 201884.1384.9982.4483.2083.20732,900
May 21, 201884.1886.2083.6384.0184.01833,200
May 18, 201884.6184.6481.4883.1683.161,535,800
May 17, 201886.3587.0385.0585.3285.32517,000
May 16, 201885.8387.4785.6387.3287.32394,400
May 15, 201887.5287.9084.3485.7885.78851,800
May 14, 201888.3589.5187.7488.3588.35560,900
May 11, 201888.0588.5987.1887.8487.84481,800
May 10, 201889.0089.4887.8588.0088.00566,100
May 09, 201888.9889.0887.3288.6988.69714,300
May 08, 201889.0089.4688.0088.2988.29467,400
May 07, 201888.9989.9088.5189.0089.00995,400
May 04, 201886.1588.3985.8787.7987.79495,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...