ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EST. Market open.
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 5.86 | 5.86 | 5.42 | 5.47 | 5.47 | 950,826 |
| 06 Dec 2023 | 5.96 | 6.05 | 5.70 | 5.79 | 5.79 | 537,000 |
| 05 Dec 2023 | 6.38 | 6.41 | 5.76 | 5.80 | 5.80 | 1,056,600 |
| 04 Dec 2023 | 5.88 | 6.52 | 5.88 | 6.52 | 6.52 | 1,592,400 |
| 01 Dec 2023 | 5.02 | 6.00 | 5.01 | 5.98 | 5.98 | 1,761,800 |
| 30 Nov 2023 | 5.30 | 5.34 | 4.94 | 5.04 | 5.04 | 494,700 |
| 29 Nov 2023 | 5.16 | 5.43 | 5.11 | 5.26 | 5.26 | 716,700 |
| 28 Nov 2023 | 4.80 | 5.09 | 4.76 | 5.07 | 5.07 | 705,600 |
| 27 Nov 2023 | 4.80 | 5.04 | 4.72 | 4.79 | 4.79 | 732,700 |
| 24 Nov 2023 | 4.78 | 4.93 | 4.73 | 4.90 | 4.90 | 172,200 |
| 22 Nov 2023 | 4.91 | 4.93 | 4.70 | 4.77 | 4.77 | 447,300 |
| 21 Nov 2023 | 4.93 | 4.97 | 4.72 | 4.82 | 4.82 | 573,600 |
| 20 Nov 2023 | 4.99 | 5.16 | 4.92 | 5.06 | 5.06 | 657,500 |
| 17 Nov 2023 | 4.76 | 5.07 | 4.66 | 4.99 | 4.99 | 627,000 |
| 16 Nov 2023 | 5.06 | 5.10 | 4.62 | 4.73 | 4.73 | 958,500 |
| 15 Nov 2023 | 5.15 | 5.48 | 5.07 | 5.16 | 5.16 | 779,600 |
| 14 Nov 2023 | 5.40 | 5.51 | 5.05 | 5.17 | 5.17 | 814,600 |
| 13 Nov 2023 | 4.95 | 5.30 | 4.80 | 5.27 | 5.27 | 656,400 |
| 10 Nov 2023 | 5.06 | 5.06 | 4.77 | 5.02 | 5.02 | 813,100 |
| 09 Nov 2023 | 5.30 | 5.37 | 4.82 | 5.00 | 5.00 | 1,680,700 |
| 08 Nov 2023 | 4.39 | 5.35 | 4.25 | 5.28 | 5.28 | 6,374,400 |
| 07 Nov 2023 | 4.30 | 4.65 | 4.21 | 4.22 | 4.22 | 1,576,800 |
| 06 Nov 2023 | 4.36 | 4.39 | 4.07 | 4.26 | 4.26 | 987,400 |
| 03 Nov 2023 | 4.20 | 4.44 | 4.19 | 4.29 | 4.29 | 712,500 |
| 02 Nov 2023 | 3.94 | 4.18 | 3.94 | 4.17 | 4.17 | 639,100 |
| 01 Nov 2023 | 3.92 | 3.92 | 3.72 | 3.82 | 3.82 | 423,900 |
| 31 Oct 2023 | 3.72 | 3.92 | 3.68 | 3.92 | 3.92 | 409,500 |
| 30 Oct 2023 | 3.73 | 3.77 | 3.55 | 3.71 | 3.71 | 398,700 |
| 27 Oct 2023 | 3.86 | 3.88 | 3.65 | 3.67 | 3.67 | 409,000 |
| 26 Oct 2023 | 3.93 | 3.94 | 3.77 | 3.80 | 3.80 | 363,500 |
| 25 Oct 2023 | 3.93 | 3.95 | 3.73 | 3.89 | 3.89 | 645,400 |
| 24 Oct 2023 | 3.98 | 4.17 | 3.93 | 3.97 | 3.97 | 602,400 |
| 23 Oct 2023 | 3.84 | 4.04 | 3.77 | 3.91 | 3.91 | 400,000 |
| 20 Oct 2023 | 3.93 | 4.00 | 3.82 | 3.89 | 3.89 | 489,500 |
| 19 Oct 2023 | 4.11 | 4.12 | 3.90 | 3.94 | 3.94 | 602,600 |
| 18 Oct 2023 | 4.39 | 4.39 | 4.13 | 4.15 | 4.15 | 241,500 |
| 17 Oct 2023 | 4.24 | 4.51 | 4.24 | 4.45 | 4.45 | 451,000 |
| 16 Oct 2023 | 4.28 | 4.36 | 4.15 | 4.33 | 4.33 | 380,100 |
| 13 Oct 2023 | 4.44 | 4.53 | 4.26 | 4.26 | 4.26 | 289,800 |
| 12 Oct 2023 | 4.60 | 4.62 | 4.39 | 4.43 | 4.43 | 422,800 |
| 11 Oct 2023 | 4.55 | 4.61 | 4.47 | 4.57 | 4.57 | 332,200 |
| 10 Oct 2023 | 4.18 | 4.50 | 4.18 | 4.48 | 4.48 | 467,400 |
| 09 Oct 2023 | 4.25 | 4.25 | 4.08 | 4.18 | 4.18 | 495,700 |
| 06 Oct 2023 | 4.14 | 4.33 | 4.14 | 4.32 | 4.32 | 304,800 |
| 05 Oct 2023 | 4.28 | 4.28 | 4.14 | 4.21 | 4.21 | 498,900 |
| 04 Oct 2023 | 4.15 | 4.34 | 4.13 | 4.30 | 4.30 | 469,300 |
| 03 Oct 2023 | 4.14 | 4.36 | 4.11 | 4.13 | 4.13 | 535,600 |
| 02 Oct 2023 | 4.38 | 4.40 | 4.16 | 4.19 | 4.19 | 509,600 |
| 29 Sept 2023 | 4.27 | 4.45 | 4.20 | 4.41 | 4.41 | 660,800 |
| 28 Sept 2023 | 4.43 | 4.43 | 4.15 | 4.19 | 4.19 | 606,200 |
| 27 Sept 2023 | 4.55 | 4.65 | 4.41 | 4.47 | 4.47 | 537,200 |
| 26 Sept 2023 | 4.55 | 5.18 | 4.47 | 4.51 | 4.51 | 1,956,500 |
| 25 Sept 2023 | 4.09 | 4.82 | 4.09 | 4.74 | 4.74 | 1,192,000 |
| 22 Sept 2023 | 4.17 | 4.36 | 4.15 | 4.21 | 4.21 | 370,600 |
| 21 Sept 2023 | 4.24 | 4.25 | 4.12 | 4.12 | 4.12 | 340,600 |
| 20 Sept 2023 | 4.34 | 4.50 | 4.28 | 4.29 | 4.29 | 319,300 |
| 19 Sept 2023 | 4.23 | 4.37 | 4.14 | 4.30 | 4.30 | 436,500 |
| 18 Sept 2023 | 4.45 | 4.46 | 4.21 | 4.25 | 4.25 | 652,700 |
| 15 Sept 2023 | 4.61 | 4.61 | 4.44 | 4.49 | 4.49 | 717,000 |
| 14 Sept 2023 | 4.57 | 4.72 | 4.53 | 4.61 | 4.61 | 475,600 |
| 13 Sept 2023 | 4.76 | 4.78 | 4.50 | 4.56 | 4.56 | 592,500 |
| 12 Sept 2023 | 4.89 | 5.04 | 4.76 | 4.78 | 4.78 | 505,600 |
| 11 Sept 2023 | 5.06 | 5.11 | 4.90 | 4.92 | 4.92 | 554,400 |
| 08 Sept 2023 | 5.23 | 5.28 | 4.99 | 5.00 | 5.00 | 401,400 |
| 07 Sept 2023 | 5.18 | 5.28 | 5.03 | 5.23 | 5.23 | 413,700 |
| 06 Sept 2023 | 5.29 | 5.36 | 5.18 | 5.33 | 5.33 | 459,500 |
| 05 Sept 2023 | 5.19 | 5.44 | 5.08 | 5.29 | 5.29 | 388,200 |
| 01 Sept 2023 | 5.36 | 5.50 | 5.25 | 5.26 | 5.26 | 345,900 |
| 31 Aug 2023 | 5.31 | 5.49 | 5.31 | 5.36 | 5.36 | 326,500 |
| 30 Aug 2023 | 5.27 | 5.38 | 5.15 | 5.34 | 5.34 | 301,700 |
| 29 Aug 2023 | 5.01 | 5.30 | 4.96 | 5.28 | 5.28 | 434,200 |
| 28 Aug 2023 | 5.17 | 5.24 | 5.01 | 5.07 | 5.07 | 411,900 |
| 25 Aug 2023 | 4.86 | 5.16 | 4.85 | 5.09 | 5.09 | 537,700 |
| 24 Aug 2023 | 5.09 | 5.09 | 4.82 | 4.86 | 4.86 | 546,400 |
| 23 Aug 2023 | 4.97 | 5.15 | 4.91 | 5.11 | 5.11 | 409,600 |
| 22 Aug 2023 | 5.05 | 5.19 | 4.85 | 4.97 | 4.97 | 681,600 |
| 21 Aug 2023 | 5.26 | 5.26 | 5.01 | 5.01 | 5.01 | 934,800 |
| 18 Aug 2023 | 5.40 | 5.51 | 5.21 | 5.25 | 5.25 | 980,100 |
| 17 Aug 2023 | 5.42 | 5.70 | 5.37 | 5.57 | 5.57 | 797,300 |
| 16 Aug 2023 | 5.50 | 5.62 | 5.39 | 5.39 | 5.39 | 538,300 |
| 15 Aug 2023 | 5.84 | 5.88 | 5.53 | 5.57 | 5.57 | 532,500 |
| 14 Aug 2023 | 5.85 | 5.94 | 5.63 | 5.89 | 5.89 | 611,100 |
| 11 Aug 2023 | 5.70 | 6.01 | 5.62 | 5.97 | 5.97 | 600,200 |
| 10 Aug 2023 | 5.95 | 6.16 | 5.76 | 5.79 | 5.79 | 850,500 |
| 09 Aug 2023 | 6.26 | 6.30 | 5.87 | 5.88 | 5.88 | 709,600 |
| 08 Aug 2023 | 6.16 | 6.27 | 5.86 | 6.21 | 6.21 | 911,300 |
| 07 Aug 2023 | 6.21 | 6.36 | 5.85 | 6.36 | 6.36 | 1,436,100 |
| 04 Aug 2023 | 6.63 | 6.98 | 6.22 | 6.24 | 6.24 | 4,981,100 |
| 03 Aug 2023 | 7.85 | 8.52 | 7.76 | 8.38 | 8.38 | 1,578,600 |
| 02 Aug 2023 | 8.42 | 8.42 | 7.63 | 7.94 | 7.94 | 1,668,600 |
| 01 Aug 2023 | 9.90 | 9.90 | 8.56 | 8.60 | 8.60 | 2,184,200 |
| 31 Jul 2023 | 9.06 | 9.64 | 9.05 | 9.50 | 9.50 | 941,700 |
| 28 Jul 2023 | 8.35 | 8.99 | 8.32 | 8.98 | 8.98 | 790,000 |
| 27 Jul 2023 | 8.71 | 8.80 | 8.00 | 8.10 | 8.10 | 955,600 |
| 26 Jul 2023 | 8.08 | 8.79 | 8.08 | 8.58 | 8.58 | 1,122,500 |
| 25 Jul 2023 | 8.51 | 8.66 | 8.10 | 8.12 | 8.12 | 684,800 |
| 24 Jul 2023 | 8.29 | 8.52 | 8.11 | 8.52 | 8.52 | 554,600 |
| 21 Jul 2023 | 8.43 | 8.53 | 8.15 | 8.24 | 8.24 | 768,900 |
| 20 Jul 2023 | 9.15 | 9.15 | 8.25 | 8.30 | 8.30 | 1,318,400 |
| 19 Jul 2023 | 9.10 | 9.71 | 9.10 | 9.22 | 9.22 | 1,143,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.