05:10:52 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-21QWYNN121.56123.34120.58121.50-0.951,431,84815,409121.15121.75
2019-06-20QWYNN125.75127.98121.77122.450.131,379,07817,250122.21122.50
2019-06-19QWYNN121.99122.93120.50122.320.321,582,57319,186122.38125.99
2019-06-18QWYNN117.64122.745117.15122.006.322,536,22429,621122.00122.25
2019-06-17QWYNN116.20116.88113.67115.680.071,037,88013,600115.68115.99
2019-06-14QWYNN116.78116.85114.64115.61-1.601,525,53815,718115.42115.99
2019-06-13QWYNN115.35117.70115.01117.212.471,619,29415,249116.80117.50
2019-06-12QWYNN116.85116.85114.01114.74-3.411,094,54614,308114.70115.00
2019-06-11QWYNN118.19119.49117.0216118.151.481,954,81724,755117.70118.50
2019-06-10QWYNN113.08118.41112.85116.675.652,718,50732,008116.30116.99
2019-06-07QWYNN110.38113.25110.275111.021.041,545,69918,144111.00111.61
2019-06-06QWYNN110.23111.13108.07109.98-0.481,589,09612,380109.49110.34
2019-06-05QWYNN113.60114.2483108.0539110.46-2.412,106,76427,910109.71110.46
2019-06-04QWYNN105.22112.92104.87112.879.303,236,31835,318113.00113.45
2019-06-03QWYNN106.62106.62102.82103.57-3.762,661,70932,022104.05104.26
2019-05-31QWYNN109.47109.75106.46107.33-4.102,892,66733,346107.26107.68
2019-05-30QWYNN114.59115.93110.78111.43-2.962,040,87323,356109.96111.65
2019-05-29QWYNN112.90115.07112.45114.390.28985,33915,793114.14114.50
2019-05-28QWYNN114.68116.39113.985114.11-0.091,474,37714,125114.09114.44
2019-05-27QWYNN114.92115.63112.68114.200.3400114.25114.48
2019-05-24QWYNN114.92115.63112.68114.200.341,842,20019,568114.25114.48
2019-05-23QWYNN117.83117.83112.71113.86-6.063,530,67730,796113.53113.90
2019-05-22QWYNN119.93120.71118.845119.92-0.951,507,28115,951119.35120.08
2019-05-21QWYNN120.17121.32119.89120.871.691,278,79916,774120.87120.99
2019-05-20QWYNN119.39120.37116.81120.18-1.242,747,92527,310120.20120.78
2019-05-17QWYNN125.27125.94121.22121.42-5.892,624,51026,777121.22121.49
2019-05-16QWYNN125.15127.62124.80127.312.061,893,84020,787126.80127.60
2019-05-15QWYNN122.00125.52121.03125.251.932,127,69521,871125.00125.25
2019-05-14QWYNN123.09124.75121.96123.321.451,951,58620,686123.33123.59
2019-05-13QWYNN125.94126.47120.77121.87-8.024,116,75134,458121.50121.85
2019-05-10QWYNN129.34133.24126.25129.89-6.445,297,01951,227129.52130.20
2019-05-09QWYNN135.03136.75130.97136.330.372,550,12928,690129.90130.10
2019-05-08QWYNN135.66139.42135.095135.960.262,348,85425,528136.41136.99
2019-05-07QWYNN139.73141.00133.64135.70-5.662,850,53531,995135.00135.94
2019-05-06QWYNN142.07142.40138.37141.36-6.002,601,21626,557140.55140.98
2019-05-03QWYNN146.19148.00145.56147.361.801,101,10816,596147.36147.49
2019-05-02QWYNN145.74147.50143.41145.56-0.581,239,98414,723144.88145.89
2019-05-01QWYNN148.79150.21145.86146.141.692,488,06323,340146.25147.48
2019-04-30QWYNN146.63147.33143.24144.45-4.322,531,26221,371147.90148.48
2019-04-29QWYNN151.36151.50148.25148.77-0.531,332,13212,923148.25149.50
2019-04-26QWYNN148.00150.669147.51149.302.301,634,87217,364148.76149.97
2019-04-25QWYNN146.58147.90144.35147.002.601,949,02719,666146.30147.30
2019-04-24QWYNN142.88144.84141.94144.401.501,361,64216,018144.05144.35
2019-04-23QWYNN140.23143.06139.0545142.902.901,847,10315,562142.90143.38
2019-04-22QWYNN141.86142.04138.27140.00-2.441,579,83617,590139.63140.40
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