Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
W1SGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 2,332.97 | -3.54 | -0.15% | 2,328.61 | 2,334.04 | 2,324.23 | 0 |
| Jun 03 2024 | 2,336.51 | 13.45 | 0.58% | 2,334.48 | 2,342.14 | 2,325.55 | 0 |
| May 31 2024 | 2,323.06 | 17.58 | 0.76% | 2,303.25 | 2,323.97 | 2,299.84 | 0 |
| May 30 2024 | 2,305.48 | -25.34 | -1.09% | 2,324.31 | 2,329.36 | 2,303.12 | 0 |
| May 29 2024 | 2,330.82 | -29.20 | -1.24% | 2,351.69 | 2,351.82 | 2,329.99 | 0 |
| May 28 2024 | 2,360.02 | -5.49 | -0.23% | 2,373.24 | 2,373.92 | 2,354.53 | 0 |
| May 24 2024 | 2,365.51 | -2.31 | -0.10% | 2,359.52 | 2,371.01 | 2,358.94 | 0 |
| May 23 2024 | 2,367.82 | -14.71 | -0.62% | 2,387.98 | 2,392.48 | 2,365.69 | 0 |
| May 22 2024 | 2,382.53 | -2.96 | -0.12% | 2,386.24 | 2,388.03 | 2,378.49 | 0 |
| May 21 2024 | 2,385.49 | -3.13 | -0.13% | 2,384.91 | 2,387.27 | 2,379.76 | 0 |
| May 20 2024 | 2,388.62 | 2.92 | 0.12% | 2,387.73 | 2,393.50 | 2,386.44 | 0 |
| May 17 2024 | 2,385.70 | 2.64 | 0.11% | 2,379.84 | 2,386.10 | 2,376.01 | 0 |
| May 16 2024 | 2,383.06 | 1.92 | 0.08% | 2,388.73 | 2,389.29 | 2,381.71 | 0 |
| May 15 2024 | 2,381.14 | 26.66 | 1.13% | 2,360.29 | 2,381.98 | 2,359.60 | 0 |
| May 14 2024 | 2,354.48 | 4.73 | 0.20% | 2,348.42 | 2,356.31 | 2,344.38 | 0 |
| May 13 2024 | 2,349.75 | 3.33 | 0.14% | 2,349.42 | 2,350.55 | 2,345.21 | 0 |
| May 10 2024 | 2,346.42 | 12.45 | 0.53% | 2,341.50 | 2,348.31 | 2,341.48 | 0 |
| May 09 2024 | 2,333.97 | 9.68 | 0.42% | 2,321.47 | 2,334.28 | 2,320.48 | 0 |
| May 08 2024 | 2,324.29 | -2.51 | -0.11% | 2,325.16 | 2,327.38 | 2,319.97 | 0 |
| May 07 2024 | 2,326.80 | 13.64 | 0.59% | 2,317.98 | 2,330.55 | 2,317.23 | 0 |
| May 06 2024 | 2,313.16 | 15.77 | 0.69% | 2,300.11 | 2,313.16 | 2,298.88 | 0 |
| May 03 2024 | 2,297.39 | 19.97 | 0.88% | 2,283.05 | 2,301.52 | 2,282.27 | 0 |
| May 02 2024 | 2,277.42 | 8.56 | 0.38% | 2,267.83 | 2,279.84 | 2,260.20 | 0 |
| May 01 2024 | 2,268.86 | 3.71 | 0.16% | 2,264.01 | 2,285.80 | 2,261.94 | 0 |
| Apr 30 2024 | 2,265.15 | -31.81 | -1.38% | 2,294.98 | 2,295.66 | 2,265.15 | 0 |
| Apr 29 2024 | 2,296.96 | -0.48 | -0.02% | 2,306.21 | 2,306.85 | 2,290.21 | 0 |
| Apr 26 2024 | 2,297.44 | 29.66 | 1.31% | 2,275.26 | 2,304.58 | 2,275.26 | 0 |
| Apr 25 2024 | 2,267.78 | -14.05 | -0.62% | 2,277.06 | 2,280.19 | 2,246.65 | 0 |
| Apr 24 2024 | 2,281.83 | 5.03 | 0.22% | 2,286.01 | 2,287.53 | 2,274.33 | 0 |
| Apr 23 2024 | 2,276.80 | 27.17 | 1.21% | 2,260.07 | 2,279.10 | 2,258.76 | 0 |
| Apr 22 2024 | 2,249.63 | 16.06 | 0.72% | 2,242.93 | 2,257.23 | 2,240.62 | 0 |
| Apr 19 2024 | 2,233.57 | -14.27 | -0.63% | 2,232.24 | 2,240.50 | 2,228.94 | 0 |
| Apr 18 2024 | 2,247.84 | -0.78 | -0.03% | 2,254.59 | 2,259.54 | 2,246.68 | 0 |
| Apr 17 2024 | 2,248.62 | -1.06 | -0.05% | 2,248.50 | 2,261.35 | 2,243.85 | 0 |
| Apr 16 2024 | 2,249.68 | -13.99 | -0.62% | 2,247.49 | 2,258.72 | 2,245.13 | 0 |
| Apr 15 2024 | 2,263.67 | -20.43 | -0.89% | 2,283.79 | 2,295.06 | 2,261.53 | 0 |
| Apr 12 2024 | 2,284.10 | -24.73 | -1.07% | 2,308.90 | 2,311.10 | 2,280.11 | 0 |
| Apr 11 2024 | 2,308.83 | -2.82 | -0.12% | 2,310.96 | 2,315.62 | 2,295.01 | 0 |
| Apr 10 2024 | 2,311.65 | -22.71 | -0.97% | 2,339.45 | 2,340.58 | 2,304.46 | 0 |
| Apr 09 2024 | 2,334.36 | 10.71 | 0.46% | 2,329.14 | 2,340.96 | 2,321.90 | 0 |
| Apr 08 2024 | 2,323.65 | 6.24 | 0.27% | 2,318.27 | 2,327.65 | 2,317.68 | 0 |
| Apr 05 2024 | 2,317.41 | 5.48 | 0.24% | 2,303.32 | 2,320.87 | 2,298.79 | 0 |
| Apr 04 2024 | 2,311.93 | -14.50 | -0.62% | 2,330.27 | 2,341.23 | 2,311.05 | 0 |
| Apr 03 2024 | 2,326.43 | 2.49 | 0.11% | 2,320.56 | 2,330.05 | 2,318.12 | 0 |
| Apr 02 2024 | 2,323.94 | -15.63 | -0.67% | 2,342.99 | 2,345.18 | 2,317.91 | 0 |
| Apr 01 2024 | 2,339.57 | -1.06 | -0.05% | 2,340.36 | 2,344.80 | 2,335.24 | 0 |
| Mar 28 2024 | 2,340.63 | -3.35 | -0.14% | 2,340.00 | 2,343.38 | 2,337.81 | 0 |
| Mar 27 2024 | 2,343.98 | 8.04 | 0.34% | 2,335.64 | 2,344.15 | 2,334.91 | 0 |
| Mar 26 2024 | 2,335.94 | 4.22 | 0.18% | 2,333.92 | 2,341.73 | 2,332.63 | 0 |
| Mar 25 2024 | 2,331.72 | -6.11 | -0.26% | 2,336.06 | 2,337.81 | 2,329.49 | 0 |
| Mar 22 2024 | 2,337.83 | -5.58 | -0.24% | 2,339.84 | 2,344.35 | 2,336.56 | 0 |
| Mar 21 2024 | 2,343.41 | 14.87 | 0.64% | 2,339.65 | 2,349.72 | 2,338.08 | 0 |
| Mar 20 2024 | 2,328.54 | 10.50 | 0.45% | 2,317.45 | 2,329.39 | 2,313.96 | 0 |
| Mar 19 2024 | 2,318.04 | 2.35 | 0.10% | 2,313.85 | 2,318.54 | 2,308.87 | 0 |
| Mar 18 2024 | 2,315.69 | 13.29 | 0.58% | 2,307.03 | 2,324.13 | 2,306.86 | 0 |
| Mar 15 2024 | 2,302.40 | -30.04 | -1.29% | 2,325.48 | 2,328.14 | 2,296.45 | 0 |
| Mar 14 2024 | 2,332.44 | -0.43 | -0.02% | 2,333.70 | 2,338.44 | 2,326.43 | 0 |
| Mar 13 2024 | 2,332.87 | 3.56 | 0.15% | 2,329.46 | 2,339.81 | 2,329.31 | 0 |
| Mar 12 2024 | 2,329.31 | 20.19 | 0.87% | 2,312.36 | 2,330.51 | 2,310.27 | 0 |
| Mar 11 2024 | 2,309.12 | -2.02 | -0.09% | 2,307.07 | 2,311.33 | 2,298.83 | 0 |
| Mar 08 2024 | 2,311.14 | 3.83 | 0.17% | 2,312.42 | 2,322.98 | 2,310.72 | 0 |
| Mar 07 2024 | 2,307.31 | 28.24 | 1.24% | 2,283.39 | 2,308.67 | 2,283.35 | 0 |
