16:35:22 EDT Sat 20 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-04-19QWYNN143.95144.68141.39142.44-0.9200142.40142.88
2019-04-18QWYNN143.95144.68141.39142.44-0.921,832,59618,441142.40142.88
2019-04-17QWYNN145.00145.885143.16143.36-1.361,690,87418,772144.50145.50
2019-04-16QWYNN142.20144.98141.81144.722.901,580,32715,712144.40144.70
2019-04-15QWYNN143.34143.95139.54141.82-1.962,006,46418,715141.50141.90
2019-04-12QWYNN142.00143.90141.10143.782.762,177,62419,160143.34143.90
2019-04-11QWYNN140.96141.47139.28141.020.021,768,06117,656140.81141.14
2019-04-10QWYNN139.82141.12138.9626141.001.741,371,42914,913140.20140.90
2019-04-09QWYNN142.75142.99138.10139.26-5.593,139,42625,763139.00139.44
2019-04-08QWYNN145.31145.94142.633144.853.913,477,60633,798144.25144.80
2019-04-05QWYNN140.00141.29138.60140.941.271,856,99015,792140.71141.00
2019-04-04QWYNN138.15140.97136.8099139.672.042,684,76823,595139.26139.86
2019-04-03QWYNN136.00140.65135.005137.632.604,216,99039,993137.63138.00
2019-04-02QWYNN129.74136.44127.54135.035.695,559,10250,364135.03135.25
2019-04-01QWYNN124.00129.50123.90129.3410.024,497,31841,673129.35130.00
2019-03-29QWYNN118.45120.96118.10119.321.702,359,68722,608117.50119.32
2019-03-28QWYNN116.38119.21116.35117.621.061,130,27212,777116.99118.90
2019-03-27QWYNN117.43118.10115.10116.56-0.801,425,68416,452115.32117.33
2019-03-26QWYNN116.63118.50116.13117.360.91944,44211,081117.01118.22
2019-03-25QWYNN116.34118.25114.95116.45-0.461,262,86016,040116.10118.35
2019-03-22QWYNN120.01120.2562116.04116.91-4.231,706,78620,234116.50117.13
2019-03-21QWYNN117.89121.93117.235121.143.001,465,39716,531120.51121.78
2019-03-20QWYNN117.30119.00116.40118.140.321,798,66219,703117.50118.90
2019-03-19QWYNN116.86118.70116.27117.821.671,476,43816,097117.54117.82
2019-03-18QWYNN115.79116.82114.50116.150.361,749,69518,080116.15116.79
2019-03-15QWYNN117.10118.02115.67115.790.152,201,76316,735115.80116.20
2019-03-14QWYNN117.05117.34114.7193115.64-1.351,592,05316,317115.56115.99
2019-03-13QWYNN117.57118.87116.81116.99-0.361,185,49713,773117.00117.29
2019-03-12QWYNN120.17120.53116.72117.35-2.021,839,13617,916117.20117.42
2019-03-11QWYNN120.12121.22118.66119.37-0.221,293,19715,425119.38119.99
2019-03-08QWYNN117.16119.75116.31119.590.921,242,48215,744119.75120.18
2019-03-07QWYNN123.15123.2384117.91118.67-4.882,331,69221,847118.65118.99
2019-03-06QWYNN124.89126.72123.50123.55-0.591,453,25616,710122.52124.55
2019-03-05QWYNN125.91125.91123.13124.14-1.431,389,07115,286123.01124.20
2019-03-04QWYNN125.75127.27124.32125.570.451,870,04619,938125.50125.60
2019-03-01QWYNN128.00128.41124.25125.12-1.422,215,26419,972125.01125.39
2019-02-28QWYNN127.54128.1347125.75126.54-1.171,943,93716,606126.54126.99
2019-02-27QWYNN130.13130.69127.4768127.71-2.741,700,03917,112127.64128.09
2019-02-26QWYNN128.72130.66128.3922130.451.251,643,88214,567130.02130.45
2019-02-25QWYNN133.34133.73129.08129.20-2.551,944,38617,459129.05129.50
2019-02-22QWYNN130.11131.87129.48131.752.122,904,68322,633131.74132.49
2019-02-21QWYNN129.34130.11126.54129.630.452,071,48618,242129.10129.70
2019-02-20QWYNN128.35129.43128.0678129.180.822,036,27519,272128.89129.39
2019-02-19QWYNN125.27128.93124.88128.363.851,732,50616,817128.02128.50
2019-02-18QWYNN122.83125.00121.58124.511.0800124.20124.85
2019-02-15QWYNN122.83125.00121.58124.511.082,478,17218,052124.20124.85
2019-02-14QWYNN124.40124.65119.26123.43-3.372,837,91023,823122.40123.00
2019-02-13QWYNN126.57128.12126.51127.551.421,099,79511,487127.25128.03
2019-02-12QWYNN125.39127.77125.19126.131.131,924,56215,234126.22126.88
2019-02-11QWYNN125.63126.18123.02125.00-0.211,314,38313,994125.01125.50
2019-02-08QWYNN125.33126.34123.89125.21-1.672,181,41720,480125.20125.50
2019-02-07QWYNN130.15130.50125.11126.88-4.572,345,60322,492126.00126.85
2019-02-06QWYNN127.00131.50126.56131.454.222,418,71824,685131.00131.45
2019-02-05QWYNN124.82128.46124.6116127.232.841,946,77619,325126.80127.25
2019-02-04QWYNN125.93126.73123.77124.39-1.681,210,88613,825123.52124.24
2019-02-01QWYNN122.92127.51122.855126.073.062,990,93926,040126.05126.40
2019-01-31QWYNN124.04127.18121.01123.012.533,719,76634,605123.01123.67
2019-01-30QWYNN118.02121.4664117.35120.483.803,583,90233,975124.00124.41
2019-01-29QWYNN117.50118.22116.08116.68-1.491,689,79616,745117.00117.43
2019-01-28QWYNN116.96118.98115.00118.17-0.362,271,39521,392117.25118.00
2019-01-25QWYNN115.74118.99115.29118.534.122,044,30720,198118.20118.90
2019-01-24QWYNN112.64116.1397112.0652114.411.361,792,04815,447113.50115.33
2019-01-23QWYNN112.45113.81111.09113.051.091,807,54316,539111.57112.80
2019-01-22QWYNN113.54114.50109.05111.96-3.222,014,44720,120111.25111.80
2019-01-21QWYNN115.66116.72113.72115.180.912,714,5650115.02115.49