New Zealand markets open in 9 hours 40 minutes

ContextLogic Inc. (WISH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4700-0.0600 (-2.37%)
At close: 04:00PM EST
2.5400 +0.07 (+2.83%)
Pre-market: 06:02AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20222.48002.60002.44002.47002.470018,813,200
14 Jan 20222.50002.59002.44002.53002.530017,918,400
13 Jan 20222.73002.75002.53002.53002.530014,902,200
12 Jan 20222.80002.86802.71002.72002.720015,142,300
11 Jan 20222.59002.89002.55002.79002.790026,749,900
10 Jan 20222.67002.69002.51002.59002.590026,165,000
07 Jan 20222.69002.84002.68102.76002.760016,405,600
06 Jan 20222.77002.81502.57002.72002.720027,287,900
05 Jan 20223.01003.04502.78502.79002.790029,788,300
04 Jan 20223.17003.23502.95003.04003.040032,806,500
03 Jan 20223.15003.26003.01003.22003.220023,016,100
31 Dec 20213.21003.32903.09003.11003.110021,276,100
30 Dec 20213.02003.37002.99203.22003.220029,822,400
29 Dec 20213.18703.21002.98003.01003.010022,613,700
28 Dec 20213.31003.41703.18003.19003.190015,023,000
27 Dec 20213.50503.53503.33003.36003.360016,259,400
23 Dec 20213.47003.65003.32003.58003.580019,297,700
22 Dec 20213.46003.62003.42003.48003.480021,699,600
21 Dec 20213.14003.58003.14003.54003.540036,153,200
20 Dec 20213.11003.22003.06003.09003.090015,237,500
17 Dec 20213.01003.30002.94003.23003.230022,574,000
16 Dec 20213.27503.32003.05503.11003.110016,783,600
15 Dec 20213.18003.28002.97003.22003.220027,559,200
14 Dec 20213.28203.34003.19003.19003.190020,731,000
13 Dec 20213.56003.63003.33003.41003.410015,333,200
10 Dec 20213.65503.70003.49003.58003.580013,266,400
09 Dec 20213.71203.86003.60003.60003.600015,899,500
08 Dec 20213.75303.95003.63003.78003.780020,164,400
07 Dec 20213.60503.85003.60003.74003.740019,121,200
06 Dec 20213.23003.70003.11003.61003.610037,665,000
03 Dec 20213.42003.42003.15003.28003.280032,372,500
02 Dec 20213.33003.50003.24003.36003.360024,196,200
01 Dec 20213.76003.82003.35003.35003.350035,483,400
30 Nov 20213.86003.95003.55003.73003.730041,486,400
29 Nov 20213.93003.99003.82003.96003.960019,943,800
26 Nov 20213.80003.98003.80003.92003.920014,397,500
24 Nov 20213.70004.07503.57003.97003.970041,562,500
23 Nov 20214.07504.19003.90003.97003.970028,789,900
22 Nov 20214.31004.32003.97004.10004.100037,460,900
19 Nov 20214.41004.49004.25004.25004.250020,920,900
18 Nov 20214.75004.76004.34004.39004.390038,840,500
17 Nov 20215.02005.03004.75004.77004.770034,466,400
16 Nov 20215.14005.14204.93005.07005.070024,169,400
15 Nov 20215.36005.49005.14005.18005.180020,290,900
12 Nov 20215.56005.57005.28005.41005.410021,361,200
11 Nov 20215.07005.97005.06005.47005.470088,308,800
10 Nov 20215.47005.53005.01005.10005.100058,784,100
09 Nov 20215.28005.59505.27005.49005.490040,530,500
08 Nov 20214.97505.34004.96005.21005.210034,869,200
05 Nov 20215.10005.10004.88004.93004.930028,885,500
04 Nov 20215.22005.30105.05005.07005.070020,795,000
03 Nov 20215.22005.36005.11005.21005.210023,392,000
02 Nov 20215.44005.45005.08005.21005.210023,724,600
01 Nov 20215.12005.50005.10005.45005.450023,633,100
29 Oct 20215.15405.23505.03005.10005.100020,742,400
28 Oct 20215.01005.29004.95005.25005.250023,621,400
27 Oct 20215.28005.40004.95004.96004.960028,768,200
26 Oct 20215.46505.56005.21005.24005.240025,019,300
25 Oct 20215.25005.63005.19005.50005.500023,177,700
22 Oct 20215.60005.67005.17005.20005.200041,141,200
21 Oct 20215.99506.07305.69505.82005.820054,690,300
20 Oct 20215.39006.31005.32006.09006.0900126,023,800
19 Oct 20215.04005.55004.99005.32005.320045,478,200
18 Oct 20215.00005.09004.92005.02005.020017,833,500
15 Oct 20215.18205.25005.03005.04005.040020,637,300
14 Oct 20215.24005.30005.10005.16005.160018,267,000
13 Oct 20215.10005.27005.02005.18005.180019,643,400
12 Oct 20214.94005.14004.92005.08005.080016,315,900
11 Oct 20215.01005.26004.88004.92004.920022,773,800
08 Oct 20215.22005.29004.98005.01005.010017,564,000
07 Oct 20215.00005.36504.95005.18005.180034,014,200
06 Oct 20214.69005.02004.61004.90004.900039,890,200
05 Oct 20214.84005.05004.75004.78004.780034,065,600
04 Oct 20215.13005.20004.81004.85004.850068,660,900
01 Oct 20215.53005.53005.26005.35005.350029,616,800
30 Sep 20215.60005.63405.43005.46005.460037,807,800
29 Sep 20215.85005.94505.56005.59005.590036,114,700
28 Sep 20216.10006.16005.72005.80005.800047,662,700
27 Sep 20216.07006.25005.94006.18006.180027,814,900
24 Sep 20216.11506.27805.93006.02006.020032,618,300
23 Sep 20215.97006.30005.84006.13506.135044,969,000
22 Sep 20215.92706.03005.84005.91005.910028,820,300
21 Sep 20216.10006.25005.82005.85005.850045,364,600
20 Sep 20216.29006.44005.91006.07006.070042,346,300
17 Sep 20216.31006.64006.30006.54006.540052,196,600
16 Sep 20216.33006.47306.27306.31006.310025,877,800
15 Sep 20216.30006.50006.18006.41006.410030,935,700
14 Sep 20216.60006.68006.27006.33006.330041,793,700
13 Sep 20216.86006.86006.48006.61006.610032,429,700
10 Sep 20217.03007.26006.78006.80006.800028,774,900
09 Sep 20216.87007.29006.75006.99006.990034,687,500
08 Sep 20217.35007.35006.82006.84006.840035,535,300
07 Sep 20217.30007.67007.28007.38007.380025,649,600
03 Sep 20217.30007.48007.13507.24007.240015,456,300
02 Sep 20217.42007.56507.29007.31007.310020,425,100
01 Sep 20217.17007.75007.12007.38007.380038,041,900
31 Aug 20217.15007.37007.08007.21007.210022,420,600
30 Aug 20217.10007.47406.86007.18007.180041,439,200
27 Aug 20216.70607.17006.68006.94006.940030,845,500
26 Aug 20216.94007.04006.66006.66006.660025,165,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...