New Zealand markets open in 3 hours 14 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6228-0.0136 (-2.14%)
As of 12:46PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.64350.64740.60300.62280.622813,273,014
06 Dec 20220.72000.72800.63000.63600.636026,602,200
05 Dec 20220.76900.78000.70500.70800.708023,033,700
02 Dec 20220.68400.76800.68000.75600.756027,934,900
01 Dec 20220.71500.74700.70500.71100.711024,546,200
30 Nov 20220.66400.74500.65400.73400.734025,261,600
29 Nov 20220.65700.69500.65100.65800.658019,790,600
28 Nov 20220.68400.69000.64300.64700.647014,633,300
25 Nov 20220.68800.71900.67900.68000.68007,221,700
23 Nov 20220.69500.73000.67000.69700.697018,465,000
22 Nov 20220.68000.69600.66500.68000.680019,023,700
21 Nov 20220.66300.69700.65600.69100.691019,080,000
18 Nov 20220.74100.74900.67000.67200.672025,976,700
17 Nov 20220.71000.74900.70000.72200.722020,212,000
16 Nov 20220.77000.82000.74000.74600.746016,088,800
15 Nov 20220.82400.86000.79400.80200.802021,636,200
14 Nov 20220.82200.82200.77000.77200.772016,889,500
11 Nov 20220.73000.85700.71000.82700.827026,585,400
10 Nov 20220.69000.77500.64000.72500.725033,599,500
09 Nov 20220.67000.68000.62600.62900.629012,947,800
08 Nov 20220.66000.69100.64000.68300.683013,474,900
07 Nov 20220.70000.70900.65600.66300.663014,430,800
04 Nov 20220.70400.72000.66600.68700.687018,835,300
03 Nov 20220.70200.73800.69000.69400.694015,770,300
02 Nov 20220.75800.77500.70200.70200.702018,422,600
01 Nov 20220.80000.83900.75800.76300.763015,232,800
31 Oct 20220.72000.79800.71500.78300.783019,270,300
28 Oct 20220.74100.77000.71400.72200.722024,294,900
27 Oct 20220.78100.78400.73500.74100.741016,589,000
26 Oct 20220.78800.82000.75400.77000.770013,052,100
25 Oct 20220.72900.82000.72900.76700.767023,041,500
24 Oct 20220.75000.75900.69000.73800.738014,857,300
21 Oct 20220.72900.77000.71000.76600.766013,631,000
20 Oct 20220.75300.79600.72100.72600.726015,857,300
19 Oct 20220.75900.78100.73500.75300.753011,370,300
18 Oct 20220.77800.80000.72300.75900.759016,176,000
17 Oct 20220.71000.76300.70000.75900.759027,161,400
14 Oct 20220.73000.75000.68300.69000.690020,746,900
13 Oct 20220.75100.77000.71000.72600.726034,870,100
12 Oct 20220.78500.80000.75000.79100.791018,252,900
11 Oct 20220.77000.81000.72300.77900.779018,625,200
10 Oct 20220.77000.79000.72000.77100.771012,585,500
07 Oct 20220.82200.82900.74100.75500.755019,145,900
06 Oct 20220.86000.90000.83200.84800.848012,929,400
05 Oct 20220.85100.88000.81000.86000.860012,912,100
04 Oct 20220.84100.89000.82200.86900.869023,456,600
03 Oct 20220.74000.82000.69700.81700.817044,484,400
30 Sept 20220.80200.83900.71700.73400.734040,668,700
29 Sept 20220.91000.93000.81000.81200.812034,335,500
28 Sept 20220.87000.97900.85000.95000.950027,030,400
27 Sept 20220.89900.91500.84400.86200.862012,547,700
26 Sept 20220.82600.94500.81800.87500.875019,938,700
23 Sept 20220.88000.90300.82300.82900.829017,121,300
22 Sept 20220.93000.95900.88300.89100.891022,097,400
21 Sept 20220.99901.00000.93000.93400.934021,275,000
20 Sept 20220.91801.01000.91000.96100.961043,821,900
19 Sept 20220.99001.00000.92100.92900.929044,995,400
16 Sept 20221.06001.06000.98000.99000.990029,479,700
15 Sept 20221.10001.14001.07001.08001.080012,270,700
14 Sept 20221.17001.18001.09001.10001.100015,681,900
13 Sept 20221.21001.22501.16001.16001.160013,590,500
12 Sept 20221.30001.33001.26001.28001.28008,879,800
09 Sept 20221.22001.32001.20001.29001.290016,759,900
08 Sept 20221.22001.24001.20001.22001.220010,185,900
07 Sept 20221.22001.25001.20001.23001.23008,400,300
06 Sept 20221.21001.26001.20001.23001.23006,098,800
02 Sept 20221.27001.28001.21001.21001.21007,275,500
01 Sept 20221.27001.27001.20001.25001.25008,986,100
31 Aug 20221.25001.30001.24001.30001.30009,950,100
30 Aug 20221.29001.31001.23001.27001.27007,700,300
29 Aug 20221.26001.31901.25001.26001.26006,999,400
26 Aug 20221.33001.37001.26001.27001.270010,432,500
25 Aug 20221.37001.39001.32001.34001.34009,732,200
24 Aug 20221.35001.40001.33001.35001.35009,449,900
23 Aug 20221.38001.41001.33001.33001.33006,891,800
22 Aug 20221.43001.43001.36001.36001.36008,638,000
19 Aug 20221.51001.52001.44001.45001.450011,469,400
18 Aug 20221.58001.60501.51001.54001.54008,789,900
17 Aug 20221.73001.74001.58001.59001.590016,231,400
16 Aug 20221.64501.78501.56001.77001.770025,451,100
15 Aug 20221.67001.73001.65001.66001.660011,192,100
12 Aug 20221.69001.72001.62001.69001.690010,957,400
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 20221.67001.84001.63001.79001.79009,230,700
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 20221.41001.50001.37001.50001.500013,660,000
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 20221.69001.72001.53001.57001.57007,741,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...