Expeditors International of Washington Inc (EXPD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 0.738378922638 | 119.18 | 125.63 | 114.28 | 1849943 | 120.19298593 | CS |
| 4 | -1.75 | -1.43666365651 | 121.81 | 125.63 | 114.28 | 1197796 | 120.29636959 | CS |
| 12 | 0.43 | 0.359441611636 | 119.63 | 131.59 | 114.28 | 1024047 | 122.15723661 | CS |
| 26 | 4.31 | 3.72354211663 | 115.75 | 131.59 | 111.5401 | 1204831 | 121.85941327 | CS |
| 52 | 2.43 | 2.06579954093 | 117.63 | 131.59 | 111.2 | 1237905 | 121.3822314 | CS |
| 156 | 2.43 | 2.06579954093 | 117.63 | 131.59 | 111.2 | 1237905 | 121.3822314 | CS |
| 260 | 2.43 | 2.06579954093 | 117.63 | 131.59 | 111.2 | 1237905 | 121.3822314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022800 | 119.99 | 0.58 | 0.49 | 120.93 | 121.33 | 119.71 | 1372490 |
| 1730936400 | 119.41 | -2.61 | -2.14 | 115.57 | 119.76 | 113.17 | 2972527 |
| 1730850000 | 122.02 | 1.63 | 1.35 | 125.5 | 125.5 | 119 | 1928095 |
| 1730763600 | 120.39 | 1.33 | 1.12 | 119.37 | 120.91 | 119.37 | 1667414 |
| 1730500800 | 119.06 | 0.06 | 0.05 | 119.18 | 119.915 | 118.71 | 1246058 |
| 1730414400 | 119 | -0.55 | -0.46 | 118.99 | 120.27 | 118.65 | 2311089 |
| 1730328000 | 119.55 | -0.07 | -0.06 | 119.525 | 120.81 | 119.01 | 718278 |
| 1730241600 | 119.62 | -0.46 | -0.38 | 119.515 | 120.82 | 119.21 | 726851 |
| 1730155200 | 120.08 | 0.24 | 0.20 | 120.33 | 121.06 | 119.95 | 765415 |
| 1729896000 | 119.84 | 0.26 | 0.22 | 120.11 | 120.62 | 119.42 | 601550 |
| 1729809600 | 119.58 | 0.08 | 0.07 | 120.16 | 121.01 | 119.17 | 824543 |
| 1729723200 | 119.5 | -0.7 | -0.58 | 119.22 | 120.42 | 119.01 | 1278110 |
| 1729636800 | 120.2 | -0.04 | -0.03 | 119.67 | 120.45 | 118.98 | 897064 |
| 1729550400 | 120.24 | -0.26 | -0.22 | 119.84 | 121.26 | 119.15 | 886445 |
| 1729291200 | 120.5 | -0.65 | -0.54 | 121.94 | 122 | 120.1 | 1192543 |
| 1729204800 | 121.15 | -0.62 | -0.51 | 121.79 | 122.24 | 120.75 | 619339 |
| 1729118400 | 121.77 | 0.42 | 0.35 | 122.78 | 123.475 | 121.51 | 991498 |
| 1729032000 | 121.35 | -0.74 | -0.61 | 122.45 | 123.82 | 121.16 | 1177363 |
| 1728945600 | 122.09 | -0.93 | -0.76 | 120.49 | 122.59 | 120.49 | 940477 |
| 1728686400 | 123.02 | 1.65 | 1.36 | 121.81 | 123.78 | 121.81 | 741220 |
| 1728600000 | 121.37 | 0.11 | 0.09 | 121.16 | 121.95 | 120.66 | 1197696 |
| 1728513600 | 121.26 | -0.15 | -0.12 | 120.22 | 121.9 | 119.32 | 1626097 |
| 1728427200 | 121.41 | 1.54 | 1.28 | 120.73 | 122.8 | 120.73 | 1174307 |
| 1728340800 | 119.87 | -0.57 | -0.47 | 119.63 | 120.67 | 118.93 | 947552 |
| 1728081600 | 120.44 | -2.13 | -1.74 | 123.34 | 123.34 | 119.275 | 1112596 |
| 1727995200 | 122.57 | -3.12 | -2.48 | 126.02 | 126.02 | 122.39 | 991039 |
| 1727908800 | 125.69 | -2.57 | -2.00 | 127.555 | 128.75 | 125.28 | 1044639 |
| 1727822400 | 128.26 | -3.14 | -2.39 | 130.62 | 131.18 | 126 | 1462908 |
| 1727735520 | 131.4 | 2.47 | 1.92 | 128.84 | 131.59 | 128.84 | 1042830 |
| 1727476800 | 128.93 | 1.21 | 0.95 | 128.56 | 129.744 | 127.51 | 842552 |
| 1727390400 | 127.72 | 0.66 | 0.52 | 127.44 | 129.28 | 127.19 | 893411 |
| 1727304000 | 127.06 | -1.04 | -0.81 | 128.02 | 128.11 | 125.65 | 861838 |
| 1727217600 | 128.1 | 2.59 | 2.06 | 126 | 128.47 | 125.34 | 881892 |
| 1727131200 | 125.51 | 2.33 | 1.89 | 123.98 | 125.78 | 123.7 | 883381 |
| 1726872000 | 123.18 | -2.47 | -1.97 | 125.51 | 125.9 | 122.49 | 1864153 |
| 1726785600 | 125.65 | 2.26 | 1.83 | 124.9 | 126.19 | 124.58 | 848578 |
| 1726699200 | 123.39 | -0.31 | -0.25 | 123.11 | 125.1 | 123.04 | 748635 |
| 1726612800 | 123.7 | 2.62 | 2.16 | 121.84 | 123.76 | 121.65 | 824731 |
| 1726526400 | 121.08 | 0.3 | 0.25 | 121.5 | 122.1 | 120.345 | 705045 |
| 1726267200 | 120.78 | -0.28 | -0.23 | 121.51 | 121.51 | 119.31 | 1202088 |
| 1726180800 | 121.06 | -1.81 | -1.47 | 122.51 | 122.51 | 120.45 | 1008969 |
| 1726094400 | 122.87 | 1.11 | 0.91 | 121.65 | 123 | 119.45 | 712364 |
| 1726008000 | 121.76 | -0.77 | -0.63 | 123.06 | 123.06 | 121.05 | 913960 |
| 1725921600 | 122.53 | 1.53 | 1.26 | 121.35 | 123.65 | 121.35 | 785510 |
| 1725662400 | 121 | -1.53 | -1.25 | 123.58 | 123.61 | 120.61 | 622564 |
| 1725576000 | 122.53 | -2.67 | -2.13 | 125.22 | 125.22 | 121.165 | 884997 |
| 1725489600 | 125.2 | 1.84 | 1.49 | 123.87 | 125.75 | 123.02 | 836960 |
| 1725403200 | 123.36 | -0.05 | -0.04 | 122.6 | 123.89 | 121.42 | 873019 |
| 1725057600 | 123.41 | 1.24 | 1.01 | 122.73 | 123.45 | 121.79 | 1112325 |
| 1724971200 | 122.17 | -0.43 | -0.35 | 123.48 | 123.58 | 121.905 | 743486 |
| 1724884800 | 122.6 | 0.3 | 0.25 | 122.24 | 122.81 | 121.68 | 515946 |
| 1724798400 | 122.3 | -0.44 | -0.36 | 122.65 | 122.8699 | 121.62 | 686527 |
| 1724712000 | 122.74 | -0.31 | -0.25 | 123 | 123.52 | 121.985 | 637472 |
| 1724452800 | 123.05 | 0.05 | 0.04 | 122.67 | 124.23 | 122.67 | 434595 |
| 1724366400 | 123 | 0.73 | 0.60 | 121.73 | 123.07 | 121.73 | 733120 |
| 1724280000 | 122.27 | 2.33 | 1.94 | 120.73 | 122.31 | 120.06 | 1016949 |
| 1724193600 | 119.94 | -1.36 | -1.12 | 120.82 | 121.35 | 119.42 | 802990 |
| 1724107200 | 121.3 | 1.24 | 1.03 | 120.36 | 121.34 | 119.97 | 788424 |
| 1723848000 | 120.06 | 0.62 | 0.52 | 119.245 | 120.4 | 118.87 | 963471 |
| 1723761600 | 119.44 | 0.11 | 0.09 | 119.91 | 121.25 | 119.27 | 887686 |
| 1723675200 | 119.33 | 0.04 | 0.03 | 119.38 | 120 | 118.75 | 747093 |
| 1723588800 | 119.29 | 0.18 | 0.15 | 118.755 | 119.38 | 118.01 | 1087375 |
| 1723502400 | 119.11 | 0.03 | 0.03 | 119.25 | 119.62 | 117.5 | 1158820 |
| 1723243200 | 119.08 | -0.04 | -0.03 | 119.24 | 119.6 | 118.31 | 966310 |
| 1723156800 | 119.12 | 2.19 | 1.87 | 117.76 | 119.325 | 116.64 | 1204852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
