ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 2.4800 | 2.6000 | 2.4400 | 2.4700 | 2.4700 | 18,813,200 |
| 14 Jan 2022 | 2.5000 | 2.5900 | 2.4400 | 2.5300 | 2.5300 | 17,918,400 |
| 13 Jan 2022 | 2.7300 | 2.7500 | 2.5300 | 2.5300 | 2.5300 | 14,902,200 |
| 12 Jan 2022 | 2.8000 | 2.8680 | 2.7100 | 2.7200 | 2.7200 | 15,142,300 |
| 11 Jan 2022 | 2.5900 | 2.8900 | 2.5500 | 2.7900 | 2.7900 | 26,749,900 |
| 10 Jan 2022 | 2.6700 | 2.6900 | 2.5100 | 2.5900 | 2.5900 | 26,165,000 |
| 07 Jan 2022 | 2.6900 | 2.8400 | 2.6810 | 2.7600 | 2.7600 | 16,405,600 |
| 06 Jan 2022 | 2.7700 | 2.8150 | 2.5700 | 2.7200 | 2.7200 | 27,287,900 |
| 05 Jan 2022 | 3.0100 | 3.0450 | 2.7850 | 2.7900 | 2.7900 | 29,788,300 |
| 04 Jan 2022 | 3.1700 | 3.2350 | 2.9500 | 3.0400 | 3.0400 | 32,806,500 |
| 03 Jan 2022 | 3.1500 | 3.2600 | 3.0100 | 3.2200 | 3.2200 | 23,016,100 |
| 31 Dec 2021 | 3.2100 | 3.3290 | 3.0900 | 3.1100 | 3.1100 | 21,276,100 |
| 30 Dec 2021 | 3.0200 | 3.3700 | 2.9920 | 3.2200 | 3.2200 | 29,822,400 |
| 29 Dec 2021 | 3.1870 | 3.2100 | 2.9800 | 3.0100 | 3.0100 | 22,613,700 |
| 28 Dec 2021 | 3.3100 | 3.4170 | 3.1800 | 3.1900 | 3.1900 | 15,023,000 |
| 27 Dec 2021 | 3.5050 | 3.5350 | 3.3300 | 3.3600 | 3.3600 | 16,259,400 |
| 23 Dec 2021 | 3.4700 | 3.6500 | 3.3200 | 3.5800 | 3.5800 | 19,297,700 |
| 22 Dec 2021 | 3.4600 | 3.6200 | 3.4200 | 3.4800 | 3.4800 | 21,699,600 |
| 21 Dec 2021 | 3.1400 | 3.5800 | 3.1400 | 3.5400 | 3.5400 | 36,153,200 |
| 20 Dec 2021 | 3.1100 | 3.2200 | 3.0600 | 3.0900 | 3.0900 | 15,237,500 |
| 17 Dec 2021 | 3.0100 | 3.3000 | 2.9400 | 3.2300 | 3.2300 | 22,574,000 |
| 16 Dec 2021 | 3.2750 | 3.3200 | 3.0550 | 3.1100 | 3.1100 | 16,783,600 |
| 15 Dec 2021 | 3.1800 | 3.2800 | 2.9700 | 3.2200 | 3.2200 | 27,559,200 |
| 14 Dec 2021 | 3.2820 | 3.3400 | 3.1900 | 3.1900 | 3.1900 | 20,731,000 |
| 13 Dec 2021 | 3.5600 | 3.6300 | 3.3300 | 3.4100 | 3.4100 | 15,333,200 |
| 10 Dec 2021 | 3.6550 | 3.7000 | 3.4900 | 3.5800 | 3.5800 | 13,266,400 |
| 09 Dec 2021 | 3.7120 | 3.8600 | 3.6000 | 3.6000 | 3.6000 | 15,899,500 |
| 08 Dec 2021 | 3.7530 | 3.9500 | 3.6300 | 3.7800 | 3.7800 | 20,164,400 |
| 07 Dec 2021 | 3.6050 | 3.8500 | 3.6000 | 3.7400 | 3.7400 | 19,121,200 |
| 06 Dec 2021 | 3.2300 | 3.7000 | 3.1100 | 3.6100 | 3.6100 | 37,665,000 |
| 03 Dec 2021 | 3.4200 | 3.4200 | 3.1500 | 3.2800 | 3.2800 | 32,372,500 |
| 02 Dec 2021 | 3.3300 | 3.5000 | 3.2400 | 3.3600 | 3.3600 | 24,196,200 |
| 01 Dec 2021 | 3.7600 | 3.8200 | 3.3500 | 3.3500 | 3.3500 | 35,483,400 |
| 30 Nov 2021 | 3.8600 | 3.9500 | 3.5500 | 3.7300 | 3.7300 | 41,486,400 |
| 29 Nov 2021 | 3.9300 | 3.9900 | 3.8200 | 3.9600 | 3.9600 | 19,943,800 |
| 26 Nov 2021 | 3.8000 | 3.9800 | 3.8000 | 3.9200 | 3.9200 | 14,397,500 |
| 24 Nov 2021 | 3.7000 | 4.0750 | 3.5700 | 3.9700 | 3.9700 | 41,562,500 |
| 23 Nov 2021 | 4.0750 | 4.1900 | 3.9000 | 3.9700 | 3.9700 | 28,789,900 |
| 22 Nov 2021 | 4.3100 | 4.3200 | 3.9700 | 4.1000 | 4.1000 | 37,460,900 |
| 19 Nov 2021 | 4.4100 | 4.4900 | 4.2500 | 4.2500 | 4.2500 | 20,920,900 |
| 18 Nov 2021 | 4.7500 | 4.7600 | 4.3400 | 4.3900 | 4.3900 | 38,840,500 |
| 17 Nov 2021 | 5.0200 | 5.0300 | 4.7500 | 4.7700 | 4.7700 | 34,466,400 |
| 16 Nov 2021 | 5.1400 | 5.1420 | 4.9300 | 5.0700 | 5.0700 | 24,169,400 |
| 15 Nov 2021 | 5.3600 | 5.4900 | 5.1400 | 5.1800 | 5.1800 | 20,290,900 |
| 12 Nov 2021 | 5.5600 | 5.5700 | 5.2800 | 5.4100 | 5.4100 | 21,361,200 |
| 11 Nov 2021 | 5.0700 | 5.9700 | 5.0600 | 5.4700 | 5.4700 | 88,308,800 |
| 10 Nov 2021 | 5.4700 | 5.5300 | 5.0100 | 5.1000 | 5.1000 | 58,784,100 |
| 09 Nov 2021 | 5.2800 | 5.5950 | 5.2700 | 5.4900 | 5.4900 | 40,530,500 |
| 08 Nov 2021 | 4.9750 | 5.3400 | 4.9600 | 5.2100 | 5.2100 | 34,869,200 |
| 05 Nov 2021 | 5.1000 | 5.1000 | 4.8800 | 4.9300 | 4.9300 | 28,885,500 |
| 04 Nov 2021 | 5.2200 | 5.3010 | 5.0500 | 5.0700 | 5.0700 | 20,795,000 |
| 03 Nov 2021 | 5.2200 | 5.3600 | 5.1100 | 5.2100 | 5.2100 | 23,392,000 |
| 02 Nov 2021 | 5.4400 | 5.4500 | 5.0800 | 5.2100 | 5.2100 | 23,724,600 |
| 01 Nov 2021 | 5.1200 | 5.5000 | 5.1000 | 5.4500 | 5.4500 | 23,633,100 |
| 29 Oct 2021 | 5.1540 | 5.2350 | 5.0300 | 5.1000 | 5.1000 | 20,742,400 |
| 28 Oct 2021 | 5.0100 | 5.2900 | 4.9500 | 5.2500 | 5.2500 | 23,621,400 |
| 27 Oct 2021 | 5.2800 | 5.4000 | 4.9500 | 4.9600 | 4.9600 | 28,768,200 |
| 26 Oct 2021 | 5.4650 | 5.5600 | 5.2100 | 5.2400 | 5.2400 | 25,019,300 |
| 25 Oct 2021 | 5.2500 | 5.6300 | 5.1900 | 5.5000 | 5.5000 | 23,177,700 |
| 22 Oct 2021 | 5.6000 | 5.6700 | 5.1700 | 5.2000 | 5.2000 | 41,141,200 |
| 21 Oct 2021 | 5.9950 | 6.0730 | 5.6950 | 5.8200 | 5.8200 | 54,690,300 |
| 20 Oct 2021 | 5.3900 | 6.3100 | 5.3200 | 6.0900 | 6.0900 | 126,023,800 |
| 19 Oct 2021 | 5.0400 | 5.5500 | 4.9900 | 5.3200 | 5.3200 | 45,478,200 |
| 18 Oct 2021 | 5.0000 | 5.0900 | 4.9200 | 5.0200 | 5.0200 | 17,833,500 |
| 15 Oct 2021 | 5.1820 | 5.2500 | 5.0300 | 5.0400 | 5.0400 | 20,637,300 |
| 14 Oct 2021 | 5.2400 | 5.3000 | 5.1000 | 5.1600 | 5.1600 | 18,267,000 |
| 13 Oct 2021 | 5.1000 | 5.2700 | 5.0200 | 5.1800 | 5.1800 | 19,643,400 |
| 12 Oct 2021 | 4.9400 | 5.1400 | 4.9200 | 5.0800 | 5.0800 | 16,315,900 |
| 11 Oct 2021 | 5.0100 | 5.2600 | 4.8800 | 4.9200 | 4.9200 | 22,773,800 |
| 08 Oct 2021 | 5.2200 | 5.2900 | 4.9800 | 5.0100 | 5.0100 | 17,564,000 |
| 07 Oct 2021 | 5.0000 | 5.3650 | 4.9500 | 5.1800 | 5.1800 | 34,014,200 |
| 06 Oct 2021 | 4.6900 | 5.0200 | 4.6100 | 4.9000 | 4.9000 | 39,890,200 |
| 05 Oct 2021 | 4.8400 | 5.0500 | 4.7500 | 4.7800 | 4.7800 | 34,065,600 |
| 04 Oct 2021 | 5.1300 | 5.2000 | 4.8100 | 4.8500 | 4.8500 | 68,660,900 |
| 01 Oct 2021 | 5.5300 | 5.5300 | 5.2600 | 5.3500 | 5.3500 | 29,616,800 |
| 30 Sep 2021 | 5.6000 | 5.6340 | 5.4300 | 5.4600 | 5.4600 | 37,807,800 |
| 29 Sep 2021 | 5.8500 | 5.9450 | 5.5600 | 5.5900 | 5.5900 | 36,114,700 |
| 28 Sep 2021 | 6.1000 | 6.1600 | 5.7200 | 5.8000 | 5.8000 | 47,662,700 |
| 27 Sep 2021 | 6.0700 | 6.2500 | 5.9400 | 6.1800 | 6.1800 | 27,814,900 |
| 24 Sep 2021 | 6.1150 | 6.2780 | 5.9300 | 6.0200 | 6.0200 | 32,618,300 |
| 23 Sep 2021 | 5.9700 | 6.3000 | 5.8400 | 6.1350 | 6.1350 | 44,969,000 |
| 22 Sep 2021 | 5.9270 | 6.0300 | 5.8400 | 5.9100 | 5.9100 | 28,820,300 |
| 21 Sep 2021 | 6.1000 | 6.2500 | 5.8200 | 5.8500 | 5.8500 | 45,364,600 |
| 20 Sep 2021 | 6.2900 | 6.4400 | 5.9100 | 6.0700 | 6.0700 | 42,346,300 |
| 17 Sep 2021 | 6.3100 | 6.6400 | 6.3000 | 6.5400 | 6.5400 | 52,196,600 |
| 16 Sep 2021 | 6.3300 | 6.4730 | 6.2730 | 6.3100 | 6.3100 | 25,877,800 |
| 15 Sep 2021 | 6.3000 | 6.5000 | 6.1800 | 6.4100 | 6.4100 | 30,935,700 |
| 14 Sep 2021 | 6.6000 | 6.6800 | 6.2700 | 6.3300 | 6.3300 | 41,793,700 |
| 13 Sep 2021 | 6.8600 | 6.8600 | 6.4800 | 6.6100 | 6.6100 | 32,429,700 |
| 10 Sep 2021 | 7.0300 | 7.2600 | 6.7800 | 6.8000 | 6.8000 | 28,774,900 |
| 09 Sep 2021 | 6.8700 | 7.2900 | 6.7500 | 6.9900 | 6.9900 | 34,687,500 |
| 08 Sep 2021 | 7.3500 | 7.3500 | 6.8200 | 6.8400 | 6.8400 | 35,535,300 |
| 07 Sep 2021 | 7.3000 | 7.6700 | 7.2800 | 7.3800 | 7.3800 | 25,649,600 |
| 03 Sep 2021 | 7.3000 | 7.4800 | 7.1350 | 7.2400 | 7.2400 | 15,456,300 |
| 02 Sep 2021 | 7.4200 | 7.5650 | 7.2900 | 7.3100 | 7.3100 | 20,425,100 |
| 01 Sep 2021 | 7.1700 | 7.7500 | 7.1200 | 7.3800 | 7.3800 | 38,041,900 |
| 31 Aug 2021 | 7.1500 | 7.3700 | 7.0800 | 7.2100 | 7.2100 | 22,420,600 |
| 30 Aug 2021 | 7.1000 | 7.4740 | 6.8600 | 7.1800 | 7.1800 | 41,439,200 |
| 27 Aug 2021 | 6.7060 | 7.1700 | 6.6800 | 6.9400 | 6.9400 | 30,845,500 |
| 26 Aug 2021 | 6.9400 | 7.0400 | 6.6600 | 6.6600 | 6.6600 | 25,165,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
