New Zealand markets close in 3 hours 40 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6900+0.0300 (+1.81%)
At close: 04:00PM EDT
1.7100 +0.02 (+1.18%)
After hours: 07:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.69001.72001.62001.69001.690010,935,600
11 Aug 20221.76001.87001.64001.66001.660017,635,900
10 Aug 20221.72001.76001.66001.70001.70009,929,200
09 Aug 20221.79001.81501.65001.68001.680011,231,100
08 Aug 20221.81001.92001.76001.85001.850017,027,000
05 Aug 20221.67001.84001.63001.79001.79009,218,400
04 Aug 20221.71001.79001.69001.74001.740010,108,900
03 Aug 20221.62001.74001.61001.72001.720012,374,000
02 Aug 20221.50001.65001.50001.60001.60009,257,100
01 Aug 20221.48501.55001.44001.54001.540010,989,300
29 Jul 20221.41001.50001.37001.50001.500013,640,100
28 Jul 20221.40001.47001.35001.42001.42008,936,100
27 Jul 20221.43001.43501.37001.42001.42008,655,000
26 Jul 20221.50001.51001.38001.38001.38008,909,900
25 Jul 20221.55001.56001.50001.51001.51005,681,100
22 Jul 20221.69001.72001.53001.57001.57007,610,900
21 Jul 20221.67001.72001.64001.71001.71007,466,800
20 Jul 20221.61001.73001.60001.69001.690011,209,400
19 Jul 20221.54001.62001.53001.59001.59007,343,600
18 Jul 20221.51001.64001.50001.53001.530011,332,400
15 Jul 20221.51001.54001.44001.49001.49008,059,600
14 Jul 20221.48001.52001.45001.48001.48006,480,700
13 Jul 20221.46001.53001.43001.51001.51007,778,700
12 Jul 20221.48001.54001.42001.49001.490010,154,500
11 Jul 20221.62001.62501.48001.48001.480012,690,600
08 Jul 20221.67001.70501.60001.63001.63009,339,800
07 Jul 20221.64001.72001.60001.70001.700012,860,700
06 Jul 20221.74001.81001.60001.63001.630013,563,000
05 Jul 20221.60001.79001.57001.76001.760013,533,300
01 Jul 20221.59001.69001.59001.63001.63008,047,500
30 Jun 20221.63001.64001.55001.60001.600012,772,700
29 Jun 20221.81001.83001.64001.65001.650012,481,800
28 Jun 20221.93001.94001.79001.79001.790011,207,400
27 Jun 20221.95002.00501.87001.90001.900011,338,000
24 Jun 20222.03002.12001.91001.95001.950083,692,600
23 Jun 20221.90002.01001.88002.01002.010019,349,400
22 Jun 20221.87001.95001.84001.87001.870012,709,600
21 Jun 20221.85002.07001.83001.89001.890017,612,200
17 Jun 20221.69001.94001.68001.87001.870019,198,700
16 Jun 20221.65001.73001.62001.69001.690012,192,600
15 Jun 20221.64001.76001.61501.73001.730014,419,400
14 Jun 20221.66001.69001.58301.61001.610010,746,300
13 Jun 20221.70001.76001.60001.60001.600011,461,500
10 Jun 20221.90001.92001.79001.80001.800012,661,400
09 Jun 20222.04002.05001.91001.95001.950014,975,000
08 Jun 20221.96002.10001.95002.06002.060011,765,100
07 Jun 20221.95002.05001.88002.00002.000014,983,800
06 Jun 20221.87002.07001.85501.99001.990023,955,600
03 Jun 20221.87001.95001.79001.79001.79009,681,200
02 Jun 20221.71001.96001.68001.93001.930015,446,900
01 Jun 20221.78001.82001.66001.70001.700010,190,300
31 May 20221.74001.81001.69001.76001.760015,820,800
27 May 20221.64001.80001.64001.80001.800013,868,300
26 May 20221.62001.76001.58001.63001.630015,958,400
25 May 20221.49001.62001.45001.61001.61008,991,100
24 May 20221.56001.56001.45001.47001.47006,922,000
23 May 20221.64001.64001.53001.62001.62009,717,200
20 May 20221.64001.66001.55001.64001.640013,747,400
19 May 20221.48001.66501.48001.59001.590015,842,700
18 May 20221.55001.61001.50001.52001.520013,810,800
17 May 20221.52001.61001.51001.60001.600012,287,000
16 May 20221.50001.59001.47501.49001.490011,941,700
13 May 20221.42001.56001.41001.54001.540022,307,900
12 May 20221.23001.43001.20001.39001.390020,762,000
11 May 20221.37001.39001.22001.25001.250025,413,500
10 May 20221.50001.50001.32001.38001.380018,784,700
09 May 20221.55001.58001.44001.44001.440015,218,500
06 May 20221.69001.71001.55001.61001.610013,919,000
05 May 20221.81001.84001.69001.70001.700015,689,800
04 May 20221.75001.89001.69001.89001.890015,515,400
03 May 20221.75001.81001.70001.76001.760012,652,400
02 May 20221.69001.77001.65001.77001.770011,393,500
29 Apr 20221.78001.85001.69001.70001.700014,059,800
28 Apr 20221.71001.80001.63001.78001.780015,703,100
27 Apr 20221.72001.80001.70001.70001.700016,133,000
26 Apr 20221.78001.79001.68001.72001.720016,361,900
25 Apr 20221.70001.82001.69001.81001.810018,084,100
22 Apr 20221.80001.83001.68001.73001.730022,530,000
21 Apr 20221.93001.97001.81001.81001.810014,371,600
20 Apr 20222.05002.05001.87001.89001.890014,514,100
19 Apr 20221.90002.10001.88002.08002.080018,152,200
18 Apr 20221.98002.00001.86001.90001.900017,823,700
14 Apr 20222.11002.12002.00002.02002.020014,289,600
13 Apr 20222.10002.13002.06002.12002.12006,971,900
12 Apr 20222.21002.28002.07002.09002.090013,292,900
11 Apr 20222.04002.21002.02002.14002.14009,555,200
08 Apr 20222.13002.19002.05502.10002.10009,097,700
07 Apr 20222.22002.26002.03502.13002.130010,450,700
06 Apr 20222.27002.27002.14002.21002.210014,474,900
05 Apr 20222.49002.49502.30002.32002.320010,352,500
04 Apr 20222.33002.53002.27002.50002.500012,243,800
01 Apr 20222.30002.32002.21002.28002.28008,849,500
31 Mar 20222.40002.40002.23002.25002.250013,982,000
30 Mar 20222.50002.56002.36002.38002.380013,175,800
29 Mar 20222.44002.58002.43502.54002.540017,217,500
28 Mar 20222.32002.41002.22002.38002.380017,607,600
25 Mar 20222.41002.42202.28002.32002.320012,658,300
24 Mar 20222.40002.57502.34302.44002.440021,943,100
23 Mar 20222.30002.48002.25002.39002.390024,611,100
22 Mar 20222.08002.38002.08002.33002.330022,630,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...