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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	0.6435	0.6474	0.6030	0.6228	0.6228	13,273,014
06 Dec 2022	0.7200	0.7280	0.6300	0.6360	0.6360	26,602,200
05 Dec 2022	0.7690	0.7800	0.7050	0.7080	0.7080	23,033,700
02 Dec 2022	0.6840	0.7680	0.6800	0.7560	0.7560	27,934,900
01 Dec 2022	0.7150	0.7470	0.7050	0.7110	0.7110	24,546,200
30 Nov 2022	0.6640	0.7450	0.6540	0.7340	0.7340	25,261,600
29 Nov 2022	0.6570	0.6950	0.6510	0.6580	0.6580	19,790,600
28 Nov 2022	0.6840	0.6900	0.6430	0.6470	0.6470	14,633,300
25 Nov 2022	0.6880	0.7190	0.6790	0.6800	0.6800	7,221,700
23 Nov 2022	0.6950	0.7300	0.6700	0.6970	0.6970	18,465,000
22 Nov 2022	0.6800	0.6960	0.6650	0.6800	0.6800	19,023,700
21 Nov 2022	0.6630	0.6970	0.6560	0.6910	0.6910	19,080,000
18 Nov 2022	0.7410	0.7490	0.6700	0.6720	0.6720	25,976,700
17 Nov 2022	0.7100	0.7490	0.7000	0.7220	0.7220	20,212,000
16 Nov 2022	0.7700	0.8200	0.7400	0.7460	0.7460	16,088,800
15 Nov 2022	0.8240	0.8600	0.7940	0.8020	0.8020	21,636,200
14 Nov 2022	0.8220	0.8220	0.7700	0.7720	0.7720	16,889,500
11 Nov 2022	0.7300	0.8570	0.7100	0.8270	0.8270	26,585,400
10 Nov 2022	0.6900	0.7750	0.6400	0.7250	0.7250	33,599,500
09 Nov 2022	0.6700	0.6800	0.6260	0.6290	0.6290	12,947,800
08 Nov 2022	0.6600	0.6910	0.6400	0.6830	0.6830	13,474,900
07 Nov 2022	0.7000	0.7090	0.6560	0.6630	0.6630	14,430,800
04 Nov 2022	0.7040	0.7200	0.6660	0.6870	0.6870	18,835,300
03 Nov 2022	0.7020	0.7380	0.6900	0.6940	0.6940	15,770,300
02 Nov 2022	0.7580	0.7750	0.7020	0.7020	0.7020	18,422,600
01 Nov 2022	0.8000	0.8390	0.7580	0.7630	0.7630	15,232,800
31 Oct 2022	0.7200	0.7980	0.7150	0.7830	0.7830	19,270,300
28 Oct 2022	0.7410	0.7700	0.7140	0.7220	0.7220	24,294,900
27 Oct 2022	0.7810	0.7840	0.7350	0.7410	0.7410	16,589,000
26 Oct 2022	0.7880	0.8200	0.7540	0.7700	0.7700	13,052,100
25 Oct 2022	0.7290	0.8200	0.7290	0.7670	0.7670	23,041,500
24 Oct 2022	0.7500	0.7590	0.6900	0.7380	0.7380	14,857,300
21 Oct 2022	0.7290	0.7700	0.7100	0.7660	0.7660	13,631,000
20 Oct 2022	0.7530	0.7960	0.7210	0.7260	0.7260	15,857,300
19 Oct 2022	0.7590	0.7810	0.7350	0.7530	0.7530	11,370,300
18 Oct 2022	0.7780	0.8000	0.7230	0.7590	0.7590	16,176,000
17 Oct 2022	0.7100	0.7630	0.7000	0.7590	0.7590	27,161,400
14 Oct 2022	0.7300	0.7500	0.6830	0.6900	0.6900	20,746,900
13 Oct 2022	0.7510	0.7700	0.7100	0.7260	0.7260	34,870,100
12 Oct 2022	0.7850	0.8000	0.7500	0.7910	0.7910	18,252,900
11 Oct 2022	0.7700	0.8100	0.7230	0.7790	0.7790	18,625,200
10 Oct 2022	0.7700	0.7900	0.7200	0.7710	0.7710	12,585,500
07 Oct 2022	0.8220	0.8290	0.7410	0.7550	0.7550	19,145,900
06 Oct 2022	0.8600	0.9000	0.8320	0.8480	0.8480	12,929,400
05 Oct 2022	0.8510	0.8800	0.8100	0.8600	0.8600	12,912,100
04 Oct 2022	0.8410	0.8900	0.8220	0.8690	0.8690	23,456,600
03 Oct 2022	0.7400	0.8200	0.6970	0.8170	0.8170	44,484,400
30 Sept 2022	0.8020	0.8390	0.7170	0.7340	0.7340	40,668,700
29 Sept 2022	0.9100	0.9300	0.8100	0.8120	0.8120	34,335,500
28 Sept 2022	0.8700	0.9790	0.8500	0.9500	0.9500	27,030,400
27 Sept 2022	0.8990	0.9150	0.8440	0.8620	0.8620	12,547,700
26 Sept 2022	0.8260	0.9450	0.8180	0.8750	0.8750	19,938,700
23 Sept 2022	0.8800	0.9030	0.8230	0.8290	0.8290	17,121,300
22 Sept 2022	0.9300	0.9590	0.8830	0.8910	0.8910	22,097,400
21 Sept 2022	0.9990	1.0000	0.9300	0.9340	0.9340	21,275,000
20 Sept 2022	0.9180	1.0100	0.9100	0.9610	0.9610	43,821,900
19 Sept 2022	0.9900	1.0000	0.9210	0.9290	0.9290	44,995,400
16 Sept 2022	1.0600	1.0600	0.9800	0.9900	0.9900	29,479,700
15 Sept 2022	1.1000	1.1400	1.0700	1.0800	1.0800	12,270,700
14 Sept 2022	1.1700	1.1800	1.0900	1.1000	1.1000	15,681,900
13 Sept 2022	1.2100	1.2250	1.1600	1.1600	1.1600	13,590,500
12 Sept 2022	1.3000	1.3300	1.2600	1.2800	1.2800	8,879,800
09 Sept 2022	1.2200	1.3200	1.2000	1.2900	1.2900	16,759,900
08 Sept 2022	1.2200	1.2400	1.2000	1.2200	1.2200	10,185,900
07 Sept 2022	1.2200	1.2500	1.2000	1.2300	1.2300	8,400,300
06 Sept 2022	1.2100	1.2600	1.2000	1.2300	1.2300	6,098,800
02 Sept 2022	1.2700	1.2800	1.2100	1.2100	1.2100	7,275,500
01 Sept 2022	1.2700	1.2700	1.2000	1.2500	1.2500	8,986,100
31 Aug 2022	1.2500	1.3000	1.2400	1.3000	1.3000	9,950,100
30 Aug 2022	1.2900	1.3100	1.2300	1.2700	1.2700	7,700,300
29 Aug 2022	1.2600	1.3190	1.2500	1.2600	1.2600	6,999,400
26 Aug 2022	1.3300	1.3700	1.2600	1.2700	1.2700	10,432,500
25 Aug 2022	1.3700	1.3900	1.3200	1.3400	1.3400	9,732,200
24 Aug 2022	1.3500	1.4000	1.3300	1.3500	1.3500	9,449,900
23 Aug 2022	1.3800	1.4100	1.3300	1.3300	1.3300	6,891,800
22 Aug 2022	1.4300	1.4300	1.3600	1.3600	1.3600	8,638,000
19 Aug 2022	1.5100	1.5200	1.4400	1.4500	1.4500	11,469,400
18 Aug 2022	1.5800	1.6050	1.5100	1.5400	1.5400	8,789,900
17 Aug 2022	1.7300	1.7400	1.5800	1.5900	1.5900	16,231,400
16 Aug 2022	1.6450	1.7850	1.5600	1.7700	1.7700	25,451,100
15 Aug 2022	1.6700	1.7300	1.6500	1.6600	1.6600	11,192,100
12 Aug 2022	1.6900	1.7200	1.6200	1.6900	1.6900	10,957,400
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	9,230,700
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	13,660,000
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	7,741,100
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,610.99-20.61(-0.18%)

NZD/USD0.6373+0.0052(+0.82%)

ALL ORDS7,423.20-64.50(-0.86%)

OIL73.08-1.17(-1.58%)

GOLD1,795.10+12.70(+0.71%)

ContextLogic Inc. (WISH)

NZX 50
11,610.99
-20.61(-0.18%)

NZD/USD
0.6373
+0.0052(+0.82%)

ALL ORDS
7,423.20
-64.50(-0.86%)

OIL
73.08
-1.17(-1.58%)

GOLD
1,795.10
+12.70(+0.71%)