05:00:10 EST Mon 17 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-14QWYNN133.35133.47130.77132.14-1.481,496,55317,906131.80132.28
2020-02-13QWYNN134.27135.56132.4518133.62-3.203,013,59929,260133.62134.24
2020-02-12QWYNN136.04137.28134.33136.824.833,640,19740,651133.50135.00
2020-02-11QWYNN128.60133.83127.61131.994.112,948,79828,957131.35132.50
2020-02-10QWYNN126.00128.28125.00127.880.972,908,16327,933127.51128.00
2020-02-07QWYNN129.05130.75126.60126.91-7.285,615,96054,709126.61127.29
2020-02-06QWYNN133.60135.42132.935134.191.912,544,26329,213132.00132.45
2020-02-05QWYNN135.00135.73131.20132.28-0.422,170,58924,547130.52132.00
2020-02-04QWYNN128.77134.88128.48132.704.123,969,21435,056131.28131.70
2020-02-03QWYNN126.57129.99126.57128.582.422,503,99624,870127.50129.17
2020-01-31QWYNN124.72126.62123.55126.16-0.462,379,94429,071125.35126.40
2020-01-30QWYNN122.46126.81121.01126.622.773,611,58138,616125.00126.25
2020-01-29QWYNN125.30125.80123.0701123.85-1.122,324,91823,332123.90125.00
2020-01-28QWYNN125.74126.3999121.83124.971.084,260,35044,222123.05123.25
2020-01-27QWYNN122.92127.11121.10123.89-10.865,826,51956,741124.00125.22
2020-01-24QWYNN138.40138.44132.11134.75-4.363,988,35643,598134.11134.20
2020-01-23QWYNN134.76139.99133.50139.11-0.984,867,65948,815138.00139.00
2020-01-22QWYNN144.24144.40139.14140.09-2.222,903,64632,750138.30139.70
2020-01-21QWYNN143.14145.30140.38142.31-9.315,409,65151,619142.30142.60
2020-01-20QWYNN152.69153.41150.72151.62-0.5900151.02151.99
2020-01-17QWYNN152.69153.41150.72151.62-0.592,177,76020,074151.02151.99
2020-01-16QWYNN151.00152.74150.66152.212.1851,639,67715,628152.22152.90
2020-01-15QWYNN149.28150.77149.08150.025-0.0051,913,02917,342150.16151.45
2020-01-14QWYNN149.39150.74147.18150.032.822,227,45124,872150.08150.60
2020-01-13QWYNN143.85147.88143.50147.214.201,820,15520,029148.85149.00
2020-01-10QWYNN143.08148.00141.85143.010.862,180,57425,262143.05143.60
2020-01-09QWYNN143.74143.8693141.53142.15-0.601,203,96814,902141.80143.20
2020-01-08QWYNN140.84143.77140.29142.750.891,176,17214,721142.75143.87
2020-01-07QWYNN140.82142.27140.15141.860.671,724,43015,909137.56139.00
2020-01-06QWYNN139.20141.38139.05141.19-0.281,357,89717,743140.50141.25
2020-01-03QWYNN140.85142.27139.94141.47-2.131,760,54317,585141.11141.47
2020-01-02QWYNN142.06144.3899141.75143.604.732,983,69932,570143.71143.98
2020-01-01QWYNN138.66140.07138.25138.87-0.5100138.95139.79
2019-12-31QWYNN138.66140.07138.25138.87-0.511,142,60515,379138.95139.79
2019-12-30QWYNN140.25140.87138.02139.38-0.433,063,07713,711139.03139.69
2019-12-27QWYNN141.17141.84138.73139.81-1.131,401,94313,619139.30140.20
2019-12-26QWYNN140.19141.00139.57140.941.50979,11411,066141.00141.79
2019-12-25QWYNN139.91140.1208139.24139.44-0.7900139.02139.94
2019-12-24QWYNN139.91140.1208139.24139.44-0.79472,1026,262139.02139.94
2019-12-23QWYNN139.15140.63138.5201140.232.181,604,46015,182140.23140.49
2019-12-20QWYNN140.50140.50137.19138.05-1.795,785,13827,154138.13138.32
2019-12-19QWYNN138.61140.3549137.9001139.841.132,476,77423,619139.21139.78
2019-12-18QWYNN138.00139.98135.19138.715.214,885,35545,161138.75139.85
2019-12-17QWYNN131.94133.76130.76133.502.561,988,78121,097133.45133.99
2019-12-16QWYNN130.33132.455130.1559130.941.162,309,05218,897130.60131.29
2019-12-13QWYNN131.24134.19128.82129.78-2.492,820,89228,692129.50129.98
2019-12-12QWYNN122.40132.57122.30132.2711.444,741,60447,695132.65133.39
2019-12-11QWYNN119.55121.15119.49120.831.422,014,21718,916120.30121.29
2019-12-10QWYNN120.82121.16119.23119.41-0.98905,98013,332119.00119.82
2019-12-09QWYNN121.36123.01120.38120.39-1.291,830,94415,915120.35120.40
2019-12-06QWYNN119.55121.90119.12121.683.411,172,33715,625121.31122.09
2019-12-05QWYNN119.29119.80117.52118.27-0.47819,21510,476118.01119.20
2019-12-04QWYNN117.68119.07117.55118.742.141,292,67615,230118.70119.00
2019-12-03QWYNN116.70116.8696114.02116.60-2.791,877,79722,888114.57116.60
2019-12-02QWYNN120.78122.05119.19119.39-1.461,672,72516,096119.09119.69
2019-11-29QWYNN120.88121.51120.18120.85-1.12772,7477,594120.54121.20
2019-11-28QWYNN121.86123.4182121.35121.970.4200120.80121.95
2019-11-27QWYNN121.86123.4182121.35121.970.42753,8279,700120.80121.95
2019-11-26QWYNN123.90124.20121.295121.55-2.421,323,88516,972121.75121.89
2019-11-25QWYNN119.77124.00119.53123.974.811,753,01118,289123.90124.31
2019-11-22QWYNN119.93119.93118.56119.160.811,301,63914,045119.07119.30
2019-11-21QWYNN117.65119.30117.17118.350.801,457,32515,738118.35118.86
2019-11-20QWYNN119.60120.94116.17117.55-2.701,819,10023,011116.11117.11
2019-11-19QWYNN121.06121.0962118.765120.250.101,320,56116,616119.76120.19
2019-11-18QWYNN116.54120.23115.12120.152.451,593,19117,926119.46120.09