ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 1.6900 | 1.7200 | 1.6200 | 1.6900 | 1.6900 | 10,935,600 |
| 11 Aug 2022 | 1.7600 | 1.8700 | 1.6400 | 1.6600 | 1.6600 | 17,635,900 |
| 10 Aug 2022 | 1.7200 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 9,929,200 |
| 09 Aug 2022 | 1.7900 | 1.8150 | 1.6500 | 1.6800 | 1.6800 | 11,231,100 |
| 08 Aug 2022 | 1.8100 | 1.9200 | 1.7600 | 1.8500 | 1.8500 | 17,027,000 |
| 05 Aug 2022 | 1.6700 | 1.8400 | 1.6300 | 1.7900 | 1.7900 | 9,218,400 |
| 04 Aug 2022 | 1.7100 | 1.7900 | 1.6900 | 1.7400 | 1.7400 | 10,108,900 |
| 03 Aug 2022 | 1.6200 | 1.7400 | 1.6100 | 1.7200 | 1.7200 | 12,374,000 |
| 02 Aug 2022 | 1.5000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 9,257,100 |
| 01 Aug 2022 | 1.4850 | 1.5500 | 1.4400 | 1.5400 | 1.5400 | 10,989,300 |
| 29 Jul 2022 | 1.4100 | 1.5000 | 1.3700 | 1.5000 | 1.5000 | 13,640,100 |
| 28 Jul 2022 | 1.4000 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 8,936,100 |
| 27 Jul 2022 | 1.4300 | 1.4350 | 1.3700 | 1.4200 | 1.4200 | 8,655,000 |
| 26 Jul 2022 | 1.5000 | 1.5100 | 1.3800 | 1.3800 | 1.3800 | 8,909,900 |
| 25 Jul 2022 | 1.5500 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 5,681,100 |
| 22 Jul 2022 | 1.6900 | 1.7200 | 1.5300 | 1.5700 | 1.5700 | 7,610,900 |
| 21 Jul 2022 | 1.6700 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 7,466,800 |
| 20 Jul 2022 | 1.6100 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 11,209,400 |
| 19 Jul 2022 | 1.5400 | 1.6200 | 1.5300 | 1.5900 | 1.5900 | 7,343,600 |
| 18 Jul 2022 | 1.5100 | 1.6400 | 1.5000 | 1.5300 | 1.5300 | 11,332,400 |
| 15 Jul 2022 | 1.5100 | 1.5400 | 1.4400 | 1.4900 | 1.4900 | 8,059,600 |
| 14 Jul 2022 | 1.4800 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 6,480,700 |
| 13 Jul 2022 | 1.4600 | 1.5300 | 1.4300 | 1.5100 | 1.5100 | 7,778,700 |
| 12 Jul 2022 | 1.4800 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 10,154,500 |
| 11 Jul 2022 | 1.6200 | 1.6250 | 1.4800 | 1.4800 | 1.4800 | 12,690,600 |
| 08 Jul 2022 | 1.6700 | 1.7050 | 1.6000 | 1.6300 | 1.6300 | 9,339,800 |
| 07 Jul 2022 | 1.6400 | 1.7200 | 1.6000 | 1.7000 | 1.7000 | 12,860,700 |
| 06 Jul 2022 | 1.7400 | 1.8100 | 1.6000 | 1.6300 | 1.6300 | 13,563,000 |
| 05 Jul 2022 | 1.6000 | 1.7900 | 1.5700 | 1.7600 | 1.7600 | 13,533,300 |
| 01 Jul 2022 | 1.5900 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 8,047,500 |
| 30 Jun 2022 | 1.6300 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 12,772,700 |
| 29 Jun 2022 | 1.8100 | 1.8300 | 1.6400 | 1.6500 | 1.6500 | 12,481,800 |
| 28 Jun 2022 | 1.9300 | 1.9400 | 1.7900 | 1.7900 | 1.7900 | 11,207,400 |
| 27 Jun 2022 | 1.9500 | 2.0050 | 1.8700 | 1.9000 | 1.9000 | 11,338,000 |
| 24 Jun 2022 | 2.0300 | 2.1200 | 1.9100 | 1.9500 | 1.9500 | 83,692,600 |
| 23 Jun 2022 | 1.9000 | 2.0100 | 1.8800 | 2.0100 | 2.0100 | 19,349,400 |
| 22 Jun 2022 | 1.8700 | 1.9500 | 1.8400 | 1.8700 | 1.8700 | 12,709,600 |
| 21 Jun 2022 | 1.8500 | 2.0700 | 1.8300 | 1.8900 | 1.8900 | 17,612,200 |
| 17 Jun 2022 | 1.6900 | 1.9400 | 1.6800 | 1.8700 | 1.8700 | 19,198,700 |
| 16 Jun 2022 | 1.6500 | 1.7300 | 1.6200 | 1.6900 | 1.6900 | 12,192,600 |
| 15 Jun 2022 | 1.6400 | 1.7600 | 1.6150 | 1.7300 | 1.7300 | 14,419,400 |
| 14 Jun 2022 | 1.6600 | 1.6900 | 1.5830 | 1.6100 | 1.6100 | 10,746,300 |
| 13 Jun 2022 | 1.7000 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 11,461,500 |
| 10 Jun 2022 | 1.9000 | 1.9200 | 1.7900 | 1.8000 | 1.8000 | 12,661,400 |
| 09 Jun 2022 | 2.0400 | 2.0500 | 1.9100 | 1.9500 | 1.9500 | 14,975,000 |
| 08 Jun 2022 | 1.9600 | 2.1000 | 1.9500 | 2.0600 | 2.0600 | 11,765,100 |
| 07 Jun 2022 | 1.9500 | 2.0500 | 1.8800 | 2.0000 | 2.0000 | 14,983,800 |
| 06 Jun 2022 | 1.8700 | 2.0700 | 1.8550 | 1.9900 | 1.9900 | 23,955,600 |
| 03 Jun 2022 | 1.8700 | 1.9500 | 1.7900 | 1.7900 | 1.7900 | 9,681,200 |
| 02 Jun 2022 | 1.7100 | 1.9600 | 1.6800 | 1.9300 | 1.9300 | 15,446,900 |
| 01 Jun 2022 | 1.7800 | 1.8200 | 1.6600 | 1.7000 | 1.7000 | 10,190,300 |
| 31 May 2022 | 1.7400 | 1.8100 | 1.6900 | 1.7600 | 1.7600 | 15,820,800 |
| 27 May 2022 | 1.6400 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 13,868,300 |
| 26 May 2022 | 1.6200 | 1.7600 | 1.5800 | 1.6300 | 1.6300 | 15,958,400 |
| 25 May 2022 | 1.4900 | 1.6200 | 1.4500 | 1.6100 | 1.6100 | 8,991,100 |
| 24 May 2022 | 1.5600 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 6,922,000 |
| 23 May 2022 | 1.6400 | 1.6400 | 1.5300 | 1.6200 | 1.6200 | 9,717,200 |
| 20 May 2022 | 1.6400 | 1.6600 | 1.5500 | 1.6400 | 1.6400 | 13,747,400 |
| 19 May 2022 | 1.4800 | 1.6650 | 1.4800 | 1.5900 | 1.5900 | 15,842,700 |
| 18 May 2022 | 1.5500 | 1.6100 | 1.5000 | 1.5200 | 1.5200 | 13,810,800 |
| 17 May 2022 | 1.5200 | 1.6100 | 1.5100 | 1.6000 | 1.6000 | 12,287,000 |
| 16 May 2022 | 1.5000 | 1.5900 | 1.4750 | 1.4900 | 1.4900 | 11,941,700 |
| 13 May 2022 | 1.4200 | 1.5600 | 1.4100 | 1.5400 | 1.5400 | 22,307,900 |
| 12 May 2022 | 1.2300 | 1.4300 | 1.2000 | 1.3900 | 1.3900 | 20,762,000 |
| 11 May 2022 | 1.3700 | 1.3900 | 1.2200 | 1.2500 | 1.2500 | 25,413,500 |
| 10 May 2022 | 1.5000 | 1.5000 | 1.3200 | 1.3800 | 1.3800 | 18,784,700 |
| 09 May 2022 | 1.5500 | 1.5800 | 1.4400 | 1.4400 | 1.4400 | 15,218,500 |
| 06 May 2022 | 1.6900 | 1.7100 | 1.5500 | 1.6100 | 1.6100 | 13,919,000 |
| 05 May 2022 | 1.8100 | 1.8400 | 1.6900 | 1.7000 | 1.7000 | 15,689,800 |
| 04 May 2022 | 1.7500 | 1.8900 | 1.6900 | 1.8900 | 1.8900 | 15,515,400 |
| 03 May 2022 | 1.7500 | 1.8100 | 1.7000 | 1.7600 | 1.7600 | 12,652,400 |
| 02 May 2022 | 1.6900 | 1.7700 | 1.6500 | 1.7700 | 1.7700 | 11,393,500 |
| 29 Apr 2022 | 1.7800 | 1.8500 | 1.6900 | 1.7000 | 1.7000 | 14,059,800 |
| 28 Apr 2022 | 1.7100 | 1.8000 | 1.6300 | 1.7800 | 1.7800 | 15,703,100 |
| 27 Apr 2022 | 1.7200 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 16,133,000 |
| 26 Apr 2022 | 1.7800 | 1.7900 | 1.6800 | 1.7200 | 1.7200 | 16,361,900 |
| 25 Apr 2022 | 1.7000 | 1.8200 | 1.6900 | 1.8100 | 1.8100 | 18,084,100 |
| 22 Apr 2022 | 1.8000 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 22,530,000 |
| 21 Apr 2022 | 1.9300 | 1.9700 | 1.8100 | 1.8100 | 1.8100 | 14,371,600 |
| 20 Apr 2022 | 2.0500 | 2.0500 | 1.8700 | 1.8900 | 1.8900 | 14,514,100 |
| 19 Apr 2022 | 1.9000 | 2.1000 | 1.8800 | 2.0800 | 2.0800 | 18,152,200 |
| 18 Apr 2022 | 1.9800 | 2.0000 | 1.8600 | 1.9000 | 1.9000 | 17,823,700 |
| 14 Apr 2022 | 2.1100 | 2.1200 | 2.0000 | 2.0200 | 2.0200 | 14,289,600 |
| 13 Apr 2022 | 2.1000 | 2.1300 | 2.0600 | 2.1200 | 2.1200 | 6,971,900 |
| 12 Apr 2022 | 2.2100 | 2.2800 | 2.0700 | 2.0900 | 2.0900 | 13,292,900 |
| 11 Apr 2022 | 2.0400 | 2.2100 | 2.0200 | 2.1400 | 2.1400 | 9,555,200 |
| 08 Apr 2022 | 2.1300 | 2.1900 | 2.0550 | 2.1000 | 2.1000 | 9,097,700 |
| 07 Apr 2022 | 2.2200 | 2.2600 | 2.0350 | 2.1300 | 2.1300 | 10,450,700 |
| 06 Apr 2022 | 2.2700 | 2.2700 | 2.1400 | 2.2100 | 2.2100 | 14,474,900 |
| 05 Apr 2022 | 2.4900 | 2.4950 | 2.3000 | 2.3200 | 2.3200 | 10,352,500 |
| 04 Apr 2022 | 2.3300 | 2.5300 | 2.2700 | 2.5000 | 2.5000 | 12,243,800 |
| 01 Apr 2022 | 2.3000 | 2.3200 | 2.2100 | 2.2800 | 2.2800 | 8,849,500 |
| 31 Mar 2022 | 2.4000 | 2.4000 | 2.2300 | 2.2500 | 2.2500 | 13,982,000 |
| 30 Mar 2022 | 2.5000 | 2.5600 | 2.3600 | 2.3800 | 2.3800 | 13,175,800 |
| 29 Mar 2022 | 2.4400 | 2.5800 | 2.4350 | 2.5400 | 2.5400 | 17,217,500 |
| 28 Mar 2022 | 2.3200 | 2.4100 | 2.2200 | 2.3800 | 2.3800 | 17,607,600 |
| 25 Mar 2022 | 2.4100 | 2.4220 | 2.2800 | 2.3200 | 2.3200 | 12,658,300 |
| 24 Mar 2022 | 2.4000 | 2.5750 | 2.3430 | 2.4400 | 2.4400 | 21,943,100 |
| 23 Mar 2022 | 2.3000 | 2.4800 | 2.2500 | 2.3900 | 2.3900 | 24,611,100 |
| 22 Mar 2022 | 2.0800 | 2.3800 | 2.0800 | 2.3300 | 2.3300 | 22,630,200 |
| *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.
