03:39:27 EDT Wed 14 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-13QWBA54.5454.7853.7654.60-0.104,467,04338,38554.5654.60
2021-04-12QWBA54.329555.0554.1254.700.523,823,66835,94554.5654.73
2021-04-09QWBA54.7855.119953.9154.18-0.615,310,10344,21254.0554.07
2021-04-08QWBA55.2355.3954.4854.79-0.795,879,52948,36754.8254.97
2021-04-07QWBA55.5256.2655.41555.58-0.124,315,60538,71155.6155.92
2021-04-06QWBA56.4857.0555.52555.70-1.104,806,31447,70155.7055.95
2021-04-05QWBA54.9456.9854.916156.802.056,142,12652,19056.7257.00
2021-04-02QWBA54.7554.7654.95
2021-04-01QWBA54.572455.4753.1554.75-0.158,647,25575,53254.7654.95
2021-03-31QWBA54.2756.7854.010154.901.9213,471,76399,77355.1055.39
2021-03-30QWBA52.54553.2752.23552.980.137,818,57149,34253.4153.50
2021-03-29QWBA52.1152.9851.6652.850.825,145,03554,78352.8553.05
2021-03-26QWBA51.9052.8151.1652.030.325,387,46455,33651.7552.30
2021-03-25QWBA50.9451.8850.288751.71-0.075,835,54056,31951.5551.90
2021-03-24QWBA52.6653.3351.7551.78-0.256,175,37250,84850.4250.67
2021-03-23QWBA52.7252.8251.78552.03-1.083,521,21340,19452.6052.90
2021-03-22QWBA52.5953.1452.0153.110.573,322,74432,22152.8053.10
2021-03-19QWBA53.0153.58552.3952.54-0.1611,364,34744,77352.4052.51
2021-03-18QWBA53.6453.9452.5452.70-1.404,781,30345,43852.6152.88
2021-03-17QWBA54.5054.5052.7354.10-0.615,761,84761,24354.1054.46
2021-03-16QWBA55.0056.1254.51554.71-0.347,012,61858,40154.6054.80
2021-03-15QWBA53.5255.2253.4455.051.849,193,89278,48154.8655.05
2021-03-12QWBA51.491353.4451.3553.211.697,515,11757,63553.3053.50
2021-03-11QWBA50.6251.7850.2751.521.007,323,69252,22651.5151.69
2021-03-10QWBA48.9850.7648.6450.522.066,065,62153,68750.6050.80
2021-03-09QWBA48.6148.8947.8648.46-0.025,634,77948,96048.1648.36
2021-03-08QWBA47.0748.6446.9648.481.285,113,14447,51948.5048.84
2021-03-05QWBA47.1047.4846.4847.200.346,181,98855,24147.2447.30
2021-03-04QWBA47.6048.0946.3146.86-0.775,251,50548,54646.5046.69
2021-03-03QWBA47.1647.9547.0547.630.194,568,21642,22747.1947.69
2021-03-02QWBA47.6647.93547.1647.44-0.414,142,57436,02947.4947.74
2021-03-01QWBA48.419248.533647.55547.85-0.085,486,48247,01847.8048.23
2021-02-26QWBA48.5748.5947.550147.93-0.349,429,41951,80447.8048.07
2021-02-25QWBA49.0749.8948.1248.27-0.905,304,80948,49348.0248.50
2021-02-24QWBA48.2849.2447.9849.170.764,267,80740,12949.1749.48
2021-02-23QWBA48.6048.6547.8148.41-0.454,805,22652,24248.2548.41
2021-02-22QWBA48.7549.1748.4048.864,378,84842,58848.9049.10
2021-02-19QWBA49.0249.5048.8048.86-0.063,570,05428,01848.7148.89
2021-02-18QWBA48.8849.43548.48848.92-0.17254,661,17441,22048.8548.92
2021-02-17QWBA48.7849.7148.6049.560.424,923,38945,58749.5649.58
2021-02-16QWBA50.4050.7348.9249.14-1.246,056,26556,52849.2549.27
2021-02-15QWBA50.1750.70550.0050.380.260050.4050.57
2021-02-12QWBA50.1750.70550.0050.380.262,840,46728,34850.4050.57
2021-02-11QWBA51.72751.79949.6250.12-1.495,904,73449,31650.1250.20
2021-02-10QWBA50.4451.6750.0651.611.617,105,99357,21751.5551.75
2021-02-09QWBA49.829850.5549.5550.000.075,235,30439,77350.0550.15
2021-02-08QWBA49.88550.1849.3549.930.123,731,77935,04349.7149.82
2021-02-05QWBA49.6550.0049.2449.810.544,291,62940,12949.8249.89
2021-02-04QWBA48.933449.5248.5149.270.373,475,74234,77049.1549.40
2021-02-03QWBA48.3149.2448.0248.900.465,205,66946,71049.1149.25
2021-02-02QWBA49.239849.2547.7748.44-0.395,515,77155,68748.6048.70
2021-02-01QWBA49.8150.3348.8048.83-1.426,731,07657,86648.8549.22
2021-01-29QWBA50.2451.4149.8550.25-0.4310,487,77971,27650.0050.18
2021-01-28QWBA50.5551.9550.4450.68-0.506,287,19867,24450.4550.46
2021-01-27QWBA51.5255.4950.470151.181.9915,936,642138,94350.6851.00
2021-01-26QWBA47.757149.2947.5549.191.375,459,32550,73252.9953.11
2021-01-25QWBA46.6947.9446.300547.820.375,427,77249,18847.6647.99
2021-01-22QWBA46.830947.4646.1447.450.384,679,07735,73847.4547.62
2021-01-21QWBA47.7947.9046.7047.07-1.025,625,77543,11347.0047.08
2021-01-20QWBA47.9648.1747.0648.09-0.065,730,67449,30647.8548.15
2021-01-19QWBA49.2549.268547.9348.15-0.775,860,57551,40148.1548.30
2021-01-18QWBA48.9148.6348.81
2021-01-15QWBA48.7049.2748.4348.91-0.417,451,87055,11448.6348.81