New Zealand markets open in 2 hours 28 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.47-0.32 (-5.53%)
As of 01:32PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20235.865.865.425.475.47950,826
06 Dec 20235.966.055.705.795.79537,000
05 Dec 20236.386.415.765.805.801,056,600
04 Dec 20235.886.525.886.526.521,592,400
01 Dec 20235.026.005.015.985.981,761,800
30 Nov 20235.305.344.945.045.04494,700
29 Nov 20235.165.435.115.265.26716,700
28 Nov 20234.805.094.765.075.07705,600
27 Nov 20234.805.044.724.794.79732,700
24 Nov 20234.784.934.734.904.90172,200
22 Nov 20234.914.934.704.774.77447,300
21 Nov 20234.934.974.724.824.82573,600
20 Nov 20234.995.164.925.065.06657,500
17 Nov 20234.765.074.664.994.99627,000
16 Nov 20235.065.104.624.734.73958,500
15 Nov 20235.155.485.075.165.16779,600
14 Nov 20235.405.515.055.175.17814,600
13 Nov 20234.955.304.805.275.27656,400
10 Nov 20235.065.064.775.025.02813,100
09 Nov 20235.305.374.825.005.001,680,700
08 Nov 20234.395.354.255.285.286,374,400
07 Nov 20234.304.654.214.224.221,576,800
06 Nov 20234.364.394.074.264.26987,400
03 Nov 20234.204.444.194.294.29712,500
02 Nov 20233.944.183.944.174.17639,100
01 Nov 20233.923.923.723.823.82423,900
31 Oct 20233.723.923.683.923.92409,500
30 Oct 20233.733.773.553.713.71398,700
27 Oct 20233.863.883.653.673.67409,000
26 Oct 20233.933.943.773.803.80363,500
25 Oct 20233.933.953.733.893.89645,400
24 Oct 20233.984.173.933.973.97602,400
23 Oct 20233.844.043.773.913.91400,000
20 Oct 20233.934.003.823.893.89489,500
19 Oct 20234.114.123.903.943.94602,600
18 Oct 20234.394.394.134.154.15241,500
17 Oct 20234.244.514.244.454.45451,000
16 Oct 20234.284.364.154.334.33380,100
13 Oct 20234.444.534.264.264.26289,800
12 Oct 20234.604.624.394.434.43422,800
11 Oct 20234.554.614.474.574.57332,200
10 Oct 20234.184.504.184.484.48467,400
09 Oct 20234.254.254.084.184.18495,700
06 Oct 20234.144.334.144.324.32304,800
05 Oct 20234.284.284.144.214.21498,900
04 Oct 20234.154.344.134.304.30469,300
03 Oct 20234.144.364.114.134.13535,600
02 Oct 20234.384.404.164.194.19509,600
29 Sept 20234.274.454.204.414.41660,800
28 Sept 20234.434.434.154.194.19606,200
27 Sept 20234.554.654.414.474.47537,200
26 Sept 20234.555.184.474.514.511,956,500
25 Sept 20234.094.824.094.744.741,192,000
22 Sept 20234.174.364.154.214.21370,600
21 Sept 20234.244.254.124.124.12340,600
20 Sept 20234.344.504.284.294.29319,300
19 Sept 20234.234.374.144.304.30436,500
18 Sept 20234.454.464.214.254.25652,700
15 Sept 20234.614.614.444.494.49717,000
14 Sept 20234.574.724.534.614.61475,600
13 Sept 20234.764.784.504.564.56592,500
12 Sept 20234.895.044.764.784.78505,600
11 Sept 20235.065.114.904.924.92554,400
08 Sept 20235.235.284.995.005.00401,400
07 Sept 20235.185.285.035.235.23413,700
06 Sept 20235.295.365.185.335.33459,500
05 Sept 20235.195.445.085.295.29388,200
01 Sept 20235.365.505.255.265.26345,900
31 Aug 20235.315.495.315.365.36326,500
30 Aug 20235.275.385.155.345.34301,700
29 Aug 20235.015.304.965.285.28434,200
28 Aug 20235.175.245.015.075.07411,900
25 Aug 20234.865.164.855.095.09537,700
24 Aug 20235.095.094.824.864.86546,400
23 Aug 20234.975.154.915.115.11409,600
22 Aug 20235.055.194.854.974.97681,600
21 Aug 20235.265.265.015.015.01934,800
18 Aug 20235.405.515.215.255.25980,100
17 Aug 20235.425.705.375.575.57797,300
16 Aug 20235.505.625.395.395.39538,300
15 Aug 20235.845.885.535.575.57532,500
14 Aug 20235.855.945.635.895.89611,100
11 Aug 20235.706.015.625.975.97600,200
10 Aug 20235.956.165.765.795.79850,500
09 Aug 20236.266.305.875.885.88709,600
08 Aug 20236.166.275.866.216.21911,300
07 Aug 20236.216.365.856.366.361,436,100
04 Aug 20236.636.986.226.246.244,981,100
03 Aug 20237.858.527.768.388.381,578,600
02 Aug 20238.428.427.637.947.941,668,600
01 Aug 20239.909.908.568.608.602,184,200
31 Jul 20239.069.649.059.509.50941,700
28 Jul 20238.358.998.328.988.98790,000
27 Jul 20238.718.808.008.108.10955,600
26 Jul 20238.088.798.088.588.581,122,500
25 Jul 20238.518.668.108.128.12684,800
24 Jul 20238.298.528.118.528.52554,600
21 Jul 20238.438.538.158.248.24768,900
20 Jul 20239.159.158.258.308.301,318,400
19 Jul 20239.109.719.109.229.221,143,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...