ContextLogic Inc. (WISH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.34 | 5.35 | 5.22 | 5.28 | 5.28 | 285,536 |
| 20 May 2024 | 5.48 | 5.50 | 5.29 | 5.41 | 5.41 | 447,824 |
| 17 May 2024 | 5.57 | 5.57 | 5.38 | 5.48 | 5.48 | 293,031 |
| 16 May 2024 | 5.64 | 5.73 | 5.50 | 5.53 | 5.53 | 352,188 |
| 15 May 2024 | 5.59 | 5.81 | 5.47 | 5.70 | 5.70 | 787,212 |
| 14 May 2024 | 5.51 | 5.85 | 5.44 | 5.55 | 5.55 | 692,132 |
| 13 May 2024 | 5.00 | 5.75 | 5.00 | 5.57 | 5.57 | 703,352 |
| 10 May 2024 | 5.20 | 5.25 | 5.01 | 5.13 | 5.13 | 698,173 |
| 09 May 2024 | 5.22 | 5.24 | 5.04 | 5.18 | 5.18 | 686,367 |
| 08 May 2024 | 5.35 | 5.37 | 5.20 | 5.30 | 5.30 | 496,632 |
| 07 May 2024 | 5.24 | 5.43 | 5.18 | 5.41 | 5.41 | 610,062 |
| 06 May 2024 | 5.17 | 5.32 | 5.10 | 5.24 | 5.24 | 937,808 |
| 03 May 2024 | 5.50 | 5.61 | 5.22 | 5.38 | 5.38 | 2,046,831 |
| 02 May 2024 | 5.61 | 5.70 | 5.42 | 5.48 | 5.48 | 1,374,151 |
| 01 May 2024 | 5.58 | 5.83 | 5.43 | 5.63 | 5.63 | 635,605 |
| 30 Apr 2024 | 5.55 | 5.68 | 5.46 | 5.55 | 5.55 | 793,229 |
| 29 Apr 2024 | 5.82 | 5.87 | 5.59 | 5.65 | 5.65 | 397,091 |
| 26 Apr 2024 | 5.69 | 5.82 | 5.61 | 5.78 | 5.78 | 798,831 |
| 25 Apr 2024 | 5.72 | 5.80 | 5.62 | 5.70 | 5.70 | 561,533 |
| 24 Apr 2024 | 5.91 | 6.01 | 5.72 | 5.82 | 5.82 | 553,343 |
| 23 Apr 2024 | 5.88 | 6.12 | 5.84 | 5.99 | 5.99 | 695,797 |
| 22 Apr 2024 | 5.81 | 5.91 | 5.73 | 5.86 | 5.86 | 979,564 |
| 19 Apr 2024 | 5.71 | 6.01 | 5.70 | 5.84 | 5.84 | 1,495,157 |
| 18 Apr 2024 | 4.95 | 5.77 | 4.87 | 5.74 | 5.74 | 3,743,547 |
| 17 Apr 2024 | 5.07 | 5.13 | 4.94 | 4.96 | 4.96 | 428,730 |
| 16 Apr 2024 | 4.72 | 5.16 | 4.68 | 5.06 | 5.06 | 1,010,691 |
| 15 Apr 2024 | 4.97 | 4.98 | 4.72 | 4.85 | 4.85 | 957,781 |
| 12 Apr 2024 | 5.20 | 5.22 | 4.88 | 5.00 | 5.00 | 1,381,604 |
| 11 Apr 2024 | 5.51 | 5.52 | 5.14 | 5.17 | 5.17 | 809,974 |
| 10 Apr 2024 | 5.54 | 5.55 | 5.41 | 5.48 | 5.48 | 1,272,866 |
| 09 Apr 2024 | 5.69 | 5.74 | 5.59 | 5.60 | 5.60 | 582,218 |
| 08 Apr 2024 | 5.74 | 5.79 | 5.67 | 5.71 | 5.71 | 478,119 |
| 05 Apr 2024 | 5.88 | 5.89 | 5.69 | 5.70 | 5.70 | 577,622 |
| 04 Apr 2024 | 5.75 | 5.94 | 5.71 | 5.88 | 5.88 | 848,257 |
| 03 Apr 2024 | 5.55 | 5.75 | 5.53 | 5.71 | 5.71 | 883,059 |
| 02 Apr 2024 | 5.50 | 5.62 | 5.48 | 5.55 | 5.55 | 678,576 |
| 01 Apr 2024 | 5.70 | 5.70 | 5.43 | 5.58 | 5.58 | 852,291 |
| 28 Mar 2024 | 5.54 | 5.69 | 5.53 | 5.69 | 5.69 | 665,439 |
| 27 Mar 2024 | 5.56 | 5.70 | 5.51 | 5.52 | 5.52 | 676,909 |
| 26 Mar 2024 | 5.61 | 5.64 | 5.51 | 5.55 | 5.55 | 626,454 |
| 25 Mar 2024 | 5.61 | 5.65 | 5.52 | 5.55 | 5.55 | 558,990 |
| 22 Mar 2024 | 5.64 | 5.64 | 5.48 | 5.54 | 5.54 | 589,916 |
| 21 Mar 2024 | 5.75 | 5.82 | 5.58 | 5.62 | 5.62 | 586,736 |
| 20 Mar 2024 | 5.66 | 5.76 | 5.55 | 5.76 | 5.76 | 852,901 |
| 19 Mar 2024 | 5.99 | 5.99 | 5.64 | 5.64 | 5.64 | 976,597 |
| 18 Mar 2024 | 6.09 | 6.21 | 5.96 | 5.97 | 5.97 | 849,654 |
| 15 Mar 2024 | 6.11 | 6.22 | 6.05 | 6.09 | 6.09 | 1,041,336 |
| 14 Mar 2024 | 6.21 | 6.23 | 6.11 | 6.12 | 6.12 | 628,607 |
| 13 Mar 2024 | 6.30 | 6.38 | 6.20 | 6.21 | 6.21 | 728,962 |
| 12 Mar 2024 | 6.34 | 6.36 | 6.27 | 6.28 | 6.28 | 737,565 |
| 11 Mar 2024 | 6.40 | 6.48 | 6.29 | 6.31 | 6.31 | 647,919 |
| 08 Mar 2024 | 6.42 | 6.53 | 6.35 | 6.37 | 6.37 | 753,701 |
| 07 Mar 2024 | 6.43 | 6.49 | 6.37 | 6.41 | 6.41 | 443,992 |
| 06 Mar 2024 | 6.44 | 6.49 | 6.34 | 6.47 | 6.47 | 625,022 |
| 05 Mar 2024 | 6.37 | 6.55 | 6.32 | 6.35 | 6.35 | 1,105,610 |
| 04 Mar 2024 | 6.55 | 6.64 | 6.35 | 6.46 | 6.46 | 1,019,654 |
| 01 Mar 2024 | 6.48 | 6.55 | 6.37 | 6.54 | 6.54 | 726,527 |
| 29 Feb 2024 | 6.56 | 6.59 | 6.42 | 6.50 | 6.50 | 562,542 |
| 28 Feb 2024 | 6.48 | 6.59 | 6.40 | 6.50 | 6.50 | 742,544 |
| 27 Feb 2024 | 6.57 | 6.62 | 6.41 | 6.57 | 6.57 | 626,017 |
| 26 Feb 2024 | 6.47 | 6.66 | 6.39 | 6.62 | 6.62 | 691,611 |
| 23 Feb 2024 | 6.43 | 6.59 | 6.29 | 6.53 | 6.53 | 725,801 |
| 22 Feb 2024 | 6.53 | 6.57 | 6.38 | 6.40 | 6.40 | 1,128,825 |
| 21 Feb 2024 | 6.86 | 6.86 | 6.49 | 6.53 | 6.53 | 1,356,290 |
| 20 Feb 2024 | 6.64 | 6.95 | 6.59 | 6.89 | 6.89 | 895,964 |
| 16 Feb 2024 | 6.74 | 6.91 | 6.63 | 6.85 | 6.85 | 889,671 |
| 15 Feb 2024 | 6.48 | 6.88 | 6.46 | 6.84 | 6.84 | 1,451,492 |
| 14 Feb 2024 | 6.35 | 6.69 | 6.28 | 6.48 | 6.48 | 2,060,593 |
| 13 Feb 2024 | 6.15 | 6.39 | 6.07 | 6.27 | 6.27 | 1,849,001 |
| 12 Feb 2024 | 6.42 | 6.88 | 6.00 | 6.26 | 6.26 | 19,193,838 |
| 09 Feb 2024 | 4.49 | 4.56 | 4.36 | 4.50 | 4.50 | 397,526 |
| 08 Feb 2024 | 4.42 | 4.51 | 4.34 | 4.45 | 4.45 | 311,275 |
| 07 Feb 2024 | 4.57 | 4.57 | 4.30 | 4.38 | 4.38 | 358,238 |
| 06 Feb 2024 | 4.25 | 4.56 | 4.20 | 4.55 | 4.55 | 484,332 |
| 05 Feb 2024 | 4.25 | 4.36 | 4.14 | 4.22 | 4.22 | 564,632 |
| 02 Feb 2024 | 4.26 | 4.38 | 4.13 | 4.34 | 4.34 | 443,783 |
| 01 Feb 2024 | 4.44 | 4.53 | 4.26 | 4.30 | 4.30 | 700,607 |
| 31 Jan 2024 | 4.48 | 4.68 | 4.37 | 4.37 | 4.37 | 339,146 |
| 30 Jan 2024 | 4.68 | 4.68 | 4.43 | 4.52 | 4.52 | 624,780 |
| 29 Jan 2024 | 4.45 | 4.70 | 4.34 | 4.68 | 4.68 | 456,768 |
| 26 Jan 2024 | 4.55 | 4.64 | 4.42 | 4.44 | 4.44 | 320,440 |
| 25 Jan 2024 | 4.68 | 4.68 | 4.46 | 4.49 | 4.49 | 326,201 |
| 24 Jan 2024 | 4.73 | 4.75 | 4.57 | 4.63 | 4.63 | 387,350 |
| 23 Jan 2024 | 4.70 | 4.85 | 4.61 | 4.65 | 4.65 | 526,221 |
| 22 Jan 2024 | 4.50 | 4.83 | 4.47 | 4.66 | 4.66 | 680,288 |
| 19 Jan 2024 | 4.35 | 4.51 | 4.16 | 4.47 | 4.47 | 1,341,707 |
| 18 Jan 2024 | 4.35 | 4.59 | 4.22 | 4.35 | 4.35 | 793,090 |
| 17 Jan 2024 | 4.09 | 4.32 | 4.01 | 4.30 | 4.30 | 524,729 |
| 16 Jan 2024 | 4.22 | 4.25 | 4.11 | 4.12 | 4.12 | 403,991 |
| 12 Jan 2024 | 4.49 | 4.53 | 4.21 | 4.24 | 4.24 | 523,049 |
| 11 Jan 2024 | 4.73 | 4.74 | 4.38 | 4.43 | 4.43 | 526,400 |
| 10 Jan 2024 | 4.89 | 4.91 | 4.72 | 4.78 | 4.78 | 479,246 |
| 09 Jan 2024 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 592,763 |
| 08 Jan 2024 | 5.14 | 5.18 | 4.82 | 5.07 | 5.07 | 674,392 |
| 05 Jan 2024 | 5.38 | 5.38 | 5.14 | 5.17 | 5.17 | 623,790 |
| 04 Jan 2024 | 5.67 | 5.72 | 5.43 | 5.44 | 5.44 | 358,186 |
| 03 Jan 2024 | 5.90 | 5.93 | 5.65 | 5.75 | 5.75 | 593,283 |
| 02 Jan 2024 | 5.88 | 6.15 | 5.78 | 6.01 | 6.01 | 604,918 |
| 29 Dec 2023 | 6.02 | 6.22 | 5.77 | 5.95 | 5.95 | 627,849 |
| 28 Dec 2023 | 5.99 | 6.11 | 5.96 | 6.05 | 6.05 | 516,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.