Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contextlogic Inc Cl A (NQ: WISH )

5.380 -0.100 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.550 5.679 5.460 5.550 793,218 -0.10(-1.77%)
Apr 29, 2024 5.820 5.871 5.590 5.650 397,041 -0.13(-2.25%)
Apr 26, 2024 5.690 5.820 5.610 5.780 798,831 +0.08(+1.40%)
Apr 25, 2024 5.720 5.800 5.616 5.700 561,481 -0.12(-2.06%)
Apr 24, 2024 5.910 6.005 5.725 5.820 553,341 -0.17(-2.84%)
Apr 23, 2024 5.880 6.120 5.845 5.990 695,793 +0.13(+2.22%)
Apr 22, 2024 5.810 5.910 5.730 5.860 979,552 +0.02(+0.34%)
Apr 19, 2024 5.710 6.005 5.700 5.840 1,495,157 +0.10(+1.74%)
Apr 18, 2024 4.950 5.770 4.870 5.740 3,740,476 +0.78(+15.73%)
Apr 17, 2024 5.070 5.130 4.940 4.960 428,730 -0.10(-1.98%)
Apr 16, 2024 4.720 5.165 4.685 5.060 1,010,690 +0.21(+4.33%)
Apr 15, 2024 4.970 4.980 4.720 4.850 957,781 -0.15(-3.00%)
Apr 12, 2024 5.200 5.215 4.880 5.000 1,381,604 -0.17(-3.29%)
Apr 11, 2024 5.510 5.520 5.140 5.170 809,908 -0.31(-5.66%)
Apr 10, 2024 5.540 5.546 5.410 5.480 1,272,684 -0.12(-2.14%)
Apr 09, 2024 5.690 5.740 5.585 5.600 582,214 -0.11(-1.93%)
Apr 08, 2024 5.740 5.790 5.670 5.710 478,105 +0.01(+0.18%)
Apr 05, 2024 5.880 5.890 5.690 5.700 577,622 -0.18(-3.06%)
Apr 04, 2024 5.750 5.939 5.710 5.880 848,249 +0.17(+2.98%)
Apr 03, 2024 5.550 5.750 5.535 5.710 883,058 +0.16(+2.88%)
Apr 02, 2024 5.500 5.620 5.480 5.550 672,646 -0.03(-0.54%)
Apr 01, 2024 5.700 5.700 5.430 5.580 852,270 -0.11(-1.93%)
Mar 28, 2024 5.540 5.660 5.650 5.690 665,439 +0.17(+3.08%)
Mar 27, 2024 5.560 5.695 5.510 5.520 676,901 -0.03(-0.54%)
Mar 26, 2024 5.610 5.635 5.510 5.550 626,251 +0.00(+0.00%)
Mar 25, 2024 5.610 5.648 5.520 5.550 558,981 +0.01(+0.18%)
Mar 22, 2024 5.640 5.640 5.478 5.540 589,916 -0.08(-1.42%)
Mar 21, 2024 5.750 5.825 5.580 5.620 586,639 -0.14(-2.43%)
Mar 20, 2024 5.660 5.760 5.550 5.760 852,132 +0.12(+2.13%)
Mar 19, 2024 5.990 5.990 5.640 5.640 976,049 -0.33(-5.53%)
Mar 18, 2024 6.090 6.210 5.960 5.970 849,653 -0.12(-1.97%)
Mar 15, 2024 6.110 6.220 6.050 6.090 1,041,336 -0.03(-0.49%)
Mar 14, 2024 6.210 6.230 6.110 6.120 628,425 -0.09(-1.45%)
Mar 13, 2024 6.300 6.380 6.200 6.210 728,961 -0.07(-1.11%)
Mar 12, 2024 6.340 6.360 6.270 6.280 737,536 -0.03(-0.48%)
Mar 11, 2024 6.400 6.480 6.290 6.310 647,608 -0.06(-0.94%)
Mar 08, 2024 6.420 6.525 6.350 6.370 753,701 -0.04(-0.62%)
Mar 07, 2024 6.430 6.490 6.372 6.410 443,427 -0.06(-0.93%)
Mar 06, 2024 6.440 6.495 6.340 6.470 624,929 +0.12(+1.89%)
Mar 05, 2024 6.370 6.550 6.319 6.350 1,105,565 -0.11(-1.70%)
Mar 04, 2024 6.550 6.640 6.350 6.460 1,002,664 -0.08(-1.22%)
Mar 01, 2024 6.480 6.550 6.370 6.540 726,527 +0.04(+0.62%)
Feb 29, 2024 6.560 6.590 6.420 6.500 562,227 +0.00(+0.00%)
Feb 28, 2024 6.480 6.595 6.400 6.500 742,157 -0.07(-1.07%)
Feb 27, 2024 6.570 6.620 6.415 6.570 626,396 -0.05(-0.76%)
Feb 26, 2024 6.470 6.660 6.385 6.620 691,540 +0.09(+1.38%)
Feb 23, 2024 6.430 6.595 6.290 6.530 725,801 +0.13(+2.03%)
Feb 22, 2024 6.530 6.570 6.375 6.400 1,128,445 -0.13(-1.99%)
Feb 21, 2024 6.860 6.860 6.485 6.530 1,355,296 -0.36(-5.29%)
Feb 20, 2024 6.640 6.950 6.588 6.895 895,937 +0.04(+0.66%)
Feb 16, 2024 6.740 6.915 6.630 6.850 889,671 +0.01(+0.15%)
Feb 15, 2024 6.480 6.880 6.461 6.840 1,451,223 +0.36(+5.56%)
Feb 14, 2024 6.350 6.690 6.280 6.480 2,054,873 +0.21(+3.27%)
Feb 13, 2024 6.150 6.390 6.070 6.275 1,846,777 +0.02(+0.24%)
Feb 12, 2024 6.420 6.880 6.000 6.260 19,182,508 +1.76(+39.11%)
Feb 09, 2024 4.490 4.560 4.365 4.500 397,526 +0.05(+1.12%)
Feb 08, 2024 4.420 4.505 4.338 4.450 311,231 +0.07(+1.60%)
Feb 07, 2024 4.570 4.570 4.300 4.380 358,190 -0.17(-3.74%)
Feb 06, 2024 4.250 4.560 4.200 4.550 484,282 +0.33(+7.82%)
Feb 05, 2024 4.250 4.355 4.140 4.220 564,621 -0.12(-2.76%)
Feb 02, 2024 4.260 4.375 4.128 4.340 443,783 +0.04(+0.93%)
Feb 01, 2024 4.440 4.530 4.255 4.300 687,513 -0.07(-1.60%)
Jan 31, 2024 4.480 4.680 4.370 4.370 339,040 -0.15(-3.32%)
Jan 30, 2024 4.680 4.680 4.425 4.520 624,749 -0.16(-3.42%)
Jan 29, 2024 4.450 4.695 4.340 4.680 456,655 +0.24(+5.41%)
Jan 26, 2024 4.550 4.640 4.420 4.440 320,440 -0.05(-1.11%)
Jan 25, 2024 4.680 4.682 4.460 4.490 323,931 -0.14(-3.02%)
Jan 24, 2024 4.730 4.750 4.570 4.630 387,238 -0.02(-0.43%)
Jan 23, 2024 4.700 4.850 4.605 4.650 526,512 -0.01(-0.21%)
Jan 22, 2024 4.500 4.828 4.470 4.660 680,266 +0.19(+4.25%)
Jan 19, 2024 4.350 4.515 4.160 4.470 1,341,707 +0.12(+2.76%)
Jan 18, 2024 4.350 4.590 4.218 4.350 793,075 +0.05(+1.16%)
Jan 17, 2024 4.090 4.320 4.010 4.300 523,013 +0.18(+4.37%)
Jan 16, 2024 4.220 4.250 4.110 4.120 403,948 -0.12(-2.72%)
Jan 12, 2024 4.490 4.530 4.210 4.235 523,049 -0.19(-4.29%)
Jan 11, 2024 4.730 4.740 4.375 4.425 525,308 -0.36(-7.43%)
Jan 10, 2024 4.890 4.910 4.720 4.780 477,925 -0.11(-2.25%)
Jan 09, 2024 5.020 5.020 4.860 4.890 592,516 -0.18(-3.55%)
Jan 08, 2024 5.140 5.185 4.820 5.070 674,043 -0.10(-1.93%)
Jan 05, 2024 5.380 5.380 5.140 5.170 623,790 -0.27(-4.96%)
Jan 04, 2024 5.670 5.720 5.430 5.440 357,516 -0.31(-5.39%)
Jan 03, 2024 5.900 5.930 5.650 5.750 591,123 -0.26(-4.33%)
Jan 02, 2024 5.880 6.150 5.780 6.010 604,574 +0.06(+1.01%)
Dec 29, 2023 6.020 6.217 5.770 5.950 627,849 -0.10(-1.65%)
Dec 28, 2023 5.990 6.110 5.960 6.050 516,654 +0.01(+0.17%)
Dec 27, 2023 6.250 6.250 5.870 6.040 665,308 -0.17(-2.74%)
Dec 26, 2023 6.100 6.300 5.990 6.210 536,339 +0.17(+2.90%)
Dec 22, 2023 6.100 6.230 5.910 6.035 575,021 -0.06(-1.07%)
Dec 21, 2023 5.790 6.130 5.580 6.100 907,648 +0.58(+10.51%)
Dec 20, 2023 5.950 6.100 5.510 5.520 1,048,252 -0.40(-6.76%)
Dec 19, 2023 5.410 5.950 5.364 5.920 1,085,262 +0.64(+12.12%)
Dec 18, 2023 5.500 5.618 5.270 5.280 752,496 -0.30(-5.38%)
Dec 15, 2023 5.610 5.695 5.420 5.580 1,353,422 -0.01(-0.27%)
Dec 14, 2023 5.530 6.190 5.530 5.595 965,509 +0.05(+0.99%)
Dec 13, 2023 5.000 5.550 4.835 5.540 907,200 +0.54(+10.80%)
Dec 12, 2023 5.430 5.447 4.971 5.000 639,266 -0.45(-8.26%)
Dec 11, 2023 5.430 5.570 5.290 5.450 312,981 +0.00(+0.00%)
Dec 08, 2023 5.300 5.480 5.001 5.450 828,232 +0.15(+2.83%)
Dec 07, 2023 5.860 5.860 5.270 5.300 1,393,994 -0.49(-8.46%)
Dec 06, 2023 5.960 6.050 5.700 5.790 537,041 -0.01(-0.17%)
Dec 05, 2023 6.380 6.405 5.760 5.800 1,056,299 -0.72(-11.04%)
Dec 04, 2023 5.880 6.520 5.880 6.520 1,591,982 +0.54(+9.03%)
Dec 01, 2023 5.020 6.000 5.010 5.980 1,765,157 +0.94(+18.65%)
Nov 30, 2023 5.300 5.340 4.940 5.040 494,664 -0.22(-4.18%)
Nov 29, 2023 5.160 5.430 5.115 5.260 716,211 +0.19(+3.75%)
Nov 28, 2023 4.800 5.085 4.760 5.070 704,346 +0.28(+5.85%)
Nov 27, 2023 4.800 5.040 4.720 4.790 732,726 -0.11(-2.24%)
Nov 24, 2023 4.780 4.930 4.730 4.900 172,179 +0.13(+2.73%)
Nov 22, 2023 4.910 4.930 4.705 4.770 447,403 -0.05(-1.04%)
Nov 21, 2023 4.930 4.970 4.720 4.820 573,583 -0.24(-4.74%)
Nov 20, 2023 4.990 5.160 4.916 5.060 657,561 +0.07(+1.40%)
Nov 17, 2023 4.760 5.065 4.660 4.990 627,073 +0.26(+5.50%)
Nov 16, 2023 5.060 5.100 4.620 4.730 958,476 -0.42(-8.24%)
Nov 15, 2023 5.150 5.480 5.072 5.155 779,004 -0.01(-0.29%)
Nov 14, 2023 5.400 5.506 5.050 5.170 814,662 -0.10(-1.90%)
Nov 13, 2023 4.950 5.300 4.800 5.270 656,390 +0.25(+4.98%)
Nov 10, 2023 5.060 5.060 4.770 5.020 814,291 +0.02(+0.40%)
Nov 09, 2023 5.300 5.370 4.820 5.000 1,679,422 -0.28(-5.30%)
Nov 08, 2023 4.390 5.350 4.250 5.280 6,371,778 +1.06(+25.12%)
Nov 07, 2023 4.300 4.650 4.210 4.220 1,572,966 -0.04(-0.94%)
Nov 06, 2023 4.360 4.395 4.075 4.260 984,984 -0.03(-0.70%)
Nov 03, 2023 4.200 4.440 4.191 4.290 712,723 +0.12(+2.88%)
Nov 02, 2023 3.940 4.180 3.940 4.170 637,068 +0.35(+9.16%)
Nov 01, 2023 3.920 3.920 3.720 3.820 423,954 -0.10(-2.55%)
Oct 31, 2023 3.720 3.920 3.680 3.920 409,512 +0.21(+5.66%)
Oct 30, 2023 3.730 3.770 3.552 3.710 398,715 +0.04(+1.09%)
Oct 27, 2023 3.860 3.880 3.655 3.670 409,036 -0.13(-3.42%)
Oct 26, 2023 3.930 3.941 3.770 3.800 363,265 -0.09(-2.31%)
Oct 25, 2023 3.930 3.950 3.730 3.890 645,224 -0.08(-2.02%)
Oct 24, 2023 3.980 4.170 3.930 3.970 602,433 +0.06(+1.53%)
Oct 23, 2023 3.840 4.040 3.770 3.910 399,780 +0.02(+0.51%)
Oct 20, 2023 3.930 4.000 3.820 3.890 489,732 -0.05(-1.27%)
Oct 19, 2023 4.110 4.120 3.900 3.940 602,650 -0.21(-5.06%)
Oct 18, 2023 4.390 4.390 4.125 4.150 241,540 -0.30(-6.74%)
Oct 17, 2023 4.240 4.510 4.240 4.450 450,992 +0.12(+2.77%)
Oct 16, 2023 4.280 4.350 4.150 4.330 380,237 +0.07(+1.64%)
Oct 13, 2023 4.440 4.530 4.260 4.260 289,851 -0.17(-3.84%)
Oct 12, 2023 4.600 4.619 4.395 4.430 422,836 -0.14(-3.06%)
Oct 11, 2023 4.550 4.615 4.470 4.570 332,237 +0.09(+2.01%)
Oct 10, 2023 4.180 4.500 4.180 4.480 467,449 +0.30(+7.18%)
Oct 09, 2023 4.250 4.250 4.080 4.180 495,575 -0.14(-3.24%)
Oct 06, 2023 4.140 4.330 4.140 4.320 305,056 +0.11(+2.61%)
Oct 05, 2023 4.280 4.280 4.135 4.210 498,876 -0.09(-2.09%)
Oct 04, 2023 4.150 4.337 4.130 4.300 469,455 +0.17(+4.12%)
Oct 03, 2023 4.140 4.362 4.110 4.130 535,555 -0.06(-1.43%)
Oct 02, 2023 4.380 4.400 4.165 4.190 509,593 -0.22(-4.99%)
Sep 29, 2023 4.270 4.445 4.195 4.410 661,016 +0.22(+5.25%)
Sep 28, 2023 4.430 4.434 4.150 4.190 605,395 -0.28(-6.26%)
Sep 27, 2023 4.550 4.650 4.405 4.470 537,083 -0.04(-0.89%)
Sep 26, 2023 4.550 5.180 4.470 4.510 1,956,415 -0.23(-4.85%)
Sep 25, 2023 4.090 4.819 4.471 4.740 1,191,617 +0.53(+12.59%)
Sep 22, 2023 4.170 4.355 4.148 4.210 370,721 +0.09(+2.18%)
Sep 21, 2023 4.240 4.250 4.120 4.120 341,752 -0.17(-3.96%)
Sep 20, 2023 4.340 4.500 4.280 4.290 319,694 -0.01(-0.23%)
Sep 19, 2023 4.230 4.370 4.140 4.300 436,578 +0.05(+1.18%)
Sep 18, 2023 4.450 4.460 4.210 4.250 652,562 -0.24(-5.35%)
Sep 15, 2023 4.610 4.610 4.442 4.490 723,484 -0.12(-2.60%)
Sep 14, 2023 4.570 4.715 4.531 4.610 475,813 +0.05(+1.10%)
Sep 13, 2023 4.760 4.780 4.500 4.560 591,520 -0.22(-4.60%)
Sep 12, 2023 4.890 5.040 4.760 4.780 504,537 -0.14(-2.85%)
Sep 11, 2023 5.060 5.115 4.900 4.920 554,136 -0.08(-1.60%)
Sep 08, 2023 5.230 5.279 4.985 5.000 401,740 -0.23(-4.40%)
Sep 07, 2023 5.180 5.275 5.030 5.230 413,891 -0.10(-1.88%)
Sep 06, 2023 5.290 5.360 5.180 5.330 459,573 +0.04(+0.76%)
Sep 05, 2023 5.190 5.440 5.081 5.290 388,225 +0.03(+0.57%)
Sep 01, 2023 5.360 5.498 5.250 5.260 345,892 -0.10(-1.77%)
Aug 31, 2023 5.310 5.485 5.310 5.355 326,211 +0.02(+0.28%)
Aug 30, 2023 5.270 5.378 5.150 5.340 301,582 +0.06(+1.14%)
Aug 29, 2023 5.010 5.300 4.960 5.280 433,270 +0.21(+4.14%)
Aug 28, 2023 5.170 5.241 5.010 5.070 411,876 -0.02(-0.39%)
Aug 25, 2023 4.860 5.155 4.850 5.090 537,877 +0.23(+4.73%)
Aug 24, 2023 5.090 5.090 4.820 4.860 546,176 -0.25(-4.89%)
Aug 23, 2023 4.970 5.150 4.910 5.110 409,484 +0.14(+2.82%)
Aug 22, 2023 5.050 5.190 4.850 4.970 681,405 -0.04(-0.80%)
Aug 21, 2023 5.260 5.260 5.010 5.010 934,708 -0.24(-4.57%)
Aug 18, 2023 5.400 5.510 5.210 5.250 981,960 -0.32(-5.75%)
Aug 17, 2023 5.420 5.695 5.370 5.570 797,433 +0.18(+3.34%)
Aug 16, 2023 5.500 5.622 5.390 5.390 538,204 -0.18(-3.23%)
Aug 15, 2023 5.840 5.880 5.525 5.570 531,029 -0.32(-5.43%)
Aug 14, 2023 5.850 5.940 5.630 5.890 610,775 -0.08(-1.34%)
Aug 11, 2023 5.700 6.005 5.620 5.970 602,321 +0.18(+3.11%)
Aug 10, 2023 5.950 6.160 5.760 5.790 850,498 -0.09(-1.53%)
Aug 09, 2023 6.260 6.300 5.870 5.880 709,149 -0.33(-5.31%)
Aug 08, 2023 6.160 6.272 5.860 6.210 909,739 -0.15(-2.28%)
Aug 07, 2023 6.210 6.361 5.850 6.355 1,435,669 +0.12(+1.84%)
Aug 04, 2023 6.630 6.980 6.215 6.240 4,987,531 -2.14(-25.54%)
Aug 03, 2023 7.850 8.515 7.760 8.380 1,590,475 +0.44(+5.54%)
Aug 02, 2023 8.420 8.420 7.630 7.940 1,669,823 -0.66(-7.67%)
Aug 01, 2023 9.900 9.900 8.565 8.600 2,193,883 -0.90(-9.47%)
Jul 31, 2023 9.060 9.640 9.050 9.500 941,913 +0.52(+5.73%)
Jul 28, 2023 8.350 8.990 8.320 8.985 791,184 +0.88(+10.93%)
Jul 27, 2023 8.710 8.800 8.000 8.100 955,528 -0.48(-5.59%)
Jul 26, 2023 8.080 8.790 8.079 8.580 1,122,445 +0.46(+5.67%)
Jul 25, 2023 8.510 8.660 8.095 8.120 684,702 -0.40(-4.69%)
Jul 24, 2023 8.290 8.520 8.110 8.520 554,667 +0.28(+3.40%)
Jul 21, 2023 8.430 8.530 8.145 8.240 768,966 -0.06(-0.72%)
Jul 20, 2023 9.150 9.150 8.250 8.300 1,318,244 -0.92(-9.98%)
Jul 19, 2023 9.100 9.711 9.100 9.220 1,143,206 +0.17(+1.82%)
Jul 18, 2023 9.240 9.748 8.995 9.055 1,166,322 -0.21(-2.21%)
Jul 17, 2023 8.500 9.440 8.065 9.260 1,477,707 +0.71(+8.30%)
Jul 14, 2023 9.310 9.620 8.530 8.550 1,102,265 -0.80(-8.56%)
Jul 13, 2023 8.380 9.500 8.361 9.350 1,616,513 +0.89(+10.52%)
Jul 12, 2023 8.060 8.495 7.940 8.460 1,299,374 +0.57(+7.22%)
Jul 11, 2023 7.480 8.020 7.431 7.890 1,186,614 +0.50(+6.77%)
Jul 10, 2023 6.820 7.430 6.680 7.390 1,019,211 +0.62(+9.16%)
Jul 07, 2023 6.430 7.045 6.430 6.770 996,341 +0.36(+5.62%)
Jul 06, 2023 6.610 6.630 6.380 6.410 714,238 -0.34(-5.04%)
Jul 05, 2023 6.690 6.810 6.520 6.750 700,543 -0.02(-0.30%)
Jul 03, 2023 6.580 6.870 6.570 6.770 622,791 +0.19(+2.89%)
Jun 30, 2023 6.880 6.880 6.570 6.580 1,260,014 -0.18(-2.66%)
Jun 29, 2023 6.980 6.987 6.480 6.760 1,524,575 -0.45(-6.24%)
Jun 28, 2023 7.110 7.310 7.010 7.210 418,313 +0.10(+1.41%)
Jun 27, 2023 7.050 7.150 6.770 7.110 500,162 +0.18(+2.60%)
Jun 26, 2023 7.100 7.310 6.910 6.930 531,955 -0.20(-2.81%)
Jun 23, 2023 7.630 7.630 7.030 7.130 1,158,816 -0.61(-7.88%)
Jun 22, 2023 7.470 7.840 7.380 7.740 473,118 +0.21(+2.79%)
Jun 21, 2023 7.690 7.800 7.360 7.530 514,813 -0.24(-3.09%)
Jun 20, 2023 8.050 8.150 7.620 7.770 702,625 -0.35(-4.31%)
Jun 16, 2023 8.060 8.221 7.840 8.120 1,125,831 +0.22(+2.78%)
Jun 15, 2023 7.600 7.970 7.500 7.900 601,321 -0.04(-0.50%)
May 08, 2023 7.450 8.030 7.350 7.940 904,888 +0.47(+6.29%)
May 05, 2023 6.380 7.545 6.380 7.470 1,741,894 -0.16(-2.10%)
May 04, 2023 6.880 7.730 6.850 7.630 1,145,863 +0.55(+7.77%)
May 03, 2023 6.420 7.100 6.360 7.080 1,315,427 +0.59(+9.09%)
May 02, 2023 6.900 6.900 6.460 6.490 1,074,797 -0.46(-6.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.