Viad Corp New (VVI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 9.25135212069 | 35.13 | 39.895 | 34.52 | 115287 | 36.81917522 | CS |
| 4 | 4.03 | 11.7321688501 | 34.35 | 39.895 | 32.54 | 96708 | 34.76563106 | CS |
| 12 | 3.75 | 10.8287611897 | 34.63 | 39.895 | 32.17 | 82579 | 34.67210557 | CS |
| 26 | 4.93 | 14.7384155456 | 33.45 | 39.98 | 31.73 | 82053 | 35.04965095 | CS |
| 52 | 10.17 | 36.0510457285 | 28.21 | 39.98 | 22.88 | 84642 | 32.47763728 | CS |
| 156 | -5.95 | -13.4220618092 | 44.33 | 52.725 | 17.095 | 104888 | 32.53129964 | CS |
| 260 | -31.95 | -45.428693303 | 70.33 | 72.271 | 11.25 | 142617 | 32.58790535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 38.38 | 0.36 | 0.95 | 38.03 | 38.68 | 37.72 | 70472 |
| 1721342400 | 38.02 | -0.71 | -1.83 | 38.35 | 39.25 | 37.77 | 54932 |
| 1721256000 | 38.73 | -0.07 | -0.18 | 38.34 | 39.895 | 38.34 | 95428 |
| 1721169600 | 38.8 | 2.57 | 7.09 | 36.72 | 39.06 | 36.63 | 126986 |
| 1721083200 | 36.23 | 1.47 | 4.23 | 35.17 | 36.66 | 34.97 | 78929 |
| 1720824000 | 34.76 | 0.26 | 0.75 | 35.13 | 35.13 | 34.52 | 220158 |
| 1720737600 | 34.5 | 1.38 | 4.17 | 34.09 | 34.61 | 33.5 | 91847 |
| 1720651200 | 33.119999 | 0.11 | 0.33 | 33.25 | 33.25 | 32.78 | 56815 |
| 1720564800 | 33.009999 | -0.98 | -2.88 | 33.75 | 33.96 | 32.975 | 44778 |
| 1720478400 | 33.99 | 0.92 | 2.78 | 33.49 | 34.15 | 33.49 | 58604 |
| 1720219200 | 33.07 | -0.81 | -2.39 | 33.69 | 34.0491 | 33 | 64307 |
| 1720040640 | 33.88 | 0.53 | 1.59 | 33.63 | 34.1 | 33.25 | 49790 |
| 1719960000 | 33.35 | 0.47 | 1.43 | 33.049999 | 33.409999 | 32.54 | 70543 |
| 1719873600 | 32.88 | -0.84 | -2.49 | 34.06 | 34.21 | 32.67 | 75226 |
| 1719614400 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1719528000 | 33.72 | 0.05 | 0.15 | 34.18 | 34.18 | 32.78 | 102879 |
| 1719441600 | 33.67 | -0.28 | -0.82 | 33.76 | 33.88 | 33.189999 | 84789 |
| 1719355200 | 33.95 | 0.29 | 0.86 | 33.409999 | 34.05 | 33.09 | 59925 |
| 1719268800 | 33.66 | -0.51 | -1.49 | 34.17 | 34.35 | 33.515 | 110695 |
| 1719009600 | 34.17 | -0.11 | -0.32 | 34.35 | 34.62 | 33.915 | 294116 |
| 1718923200 | 34.28 | -0.21 | -0.61 | 34.22 | 34.74 | 34.12 | 52949 |
| 1718750400 | 34.49 | -0.15 | -0.43 | 34.77 | 34.95 | 34.49 | 34036 |
| 1718664000 | 34.64 | 0.28 | 0.81 | 34.18 | 35.01 | 34.09 | 50320 |
| 1718404800 | 34.36 | -0.69 | -1.97 | 34.48 | 34.82 | 33.945 | 58054 |
| 1718318400 | 35.05 | 0.09 | 0.26 | 35.18 | 35.6 | 34.415 | 53840 |
| 1718232000 | 34.96 | 0.7 | 2.04 | 35.27 | 35.76 | 34.875 | 57481 |
| 1718145600 | 34.26 | 0.61 | 1.81 | 33.4 | 34.29 | 33.03 | 85058 |
| 1718059200 | 33.65 | -0.38 | -1.12 | 33.63 | 33.71 | 33.15 | 69804 |
| 1717800000 | 34.03 | -0.33 | -0.96 | 33.92 | 34.48 | 33.92 | 63859 |
| 1717713600 | 34.36 | -0.16 | -0.46 | 34.4 | 34.73 | 34.29 | 72582 |
| 1717627200 | 34.52 | 0.91 | 2.71 | 33.93 | 34.59 | 33.119999 | 39587 |
| 1717540800 | 33.61 | -0.69 | -2.01 | 34.05 | 34.34 | 33.54 | 32172 |
| 1717454400 | 34.3 | -0.65 | -1.86 | 35.49 | 35.49 | 34.29 | 45938 |
| 1717195200 | 34.95 | 0.97 | 2.85 | 34.21 | 35.01 | 34.175 | 59593 |
| 1717108800 | 33.98 | 0.24 | 0.71 | 34.08 | 34.51 | 33.87 | 45083 |
| 1717022400 | 33.74 | 0.15 | 0.45 | 33.06 | 34.08 | 32.97 | 91349 |
| 1716936000 | 33.59 | -0.46 | -1.35 | 34.31 | 34.55 | 33.38 | 53412 |
| 1716590400 | 34.05 | -0.19 | -0.55 | 34.43 | 34.5 | 33.85 | 48553 |
| 1716504000 | 34.24 | -1.01 | -2.87 | 35.42 | 35.5 | 33.92 | 79589 |
| 1716417600 | 35.25 | -0.2 | -0.56 | 35.36 | 35.505 | 34.94 | 57611 |
| 1716331200 | 35.45 | 0.26 | 0.74 | 35.09 | 35.45 | 34.81 | 45806 |
| 1716244800 | 35.19 | -0.07 | -0.20 | 35.08 | 35.87 | 34.96 | 51924 |
| 1715985600 | 35.26 | -0.23 | -0.65 | 35.69 | 35.9201 | 35.23 | 105520 |
| 1715899200 | 35.49 | -1.39 | -3.77 | 36.8 | 36.8 | 35.252 | 108593 |
| 1715812800 | 36.88 | 1.01 | 2.82 | 36.21 | 37.16 | 36.21 | 73534 |
| 1715726400 | 35.87 | 0.4 | 1.13 | 36.02 | 36.08 | 35.465 | 86879 |
| 1715640000 | 35.47 | 0.7 | 2.01 | 35.05 | 35.86 | 34.85 | 87754 |
| 1715380800 | 34.77 | -0.48 | -1.36 | 35.22 | 35.22 | 34.49 | 67674 |
| 1715294400 | 35.25 | 0.88 | 2.56 | 34.25 | 35.27 | 34.16 | 75478 |
| 1715208000 | 34.37 | -0.23 | -0.66 | 34.36 | 34.665 | 34 | 76098 |
| 1715121600 | 34.6 | 1.37 | 4.12 | 33.229999 | 34.92 | 33.229999 | 119520 |
| 1715035200 | 33.229999 | -0.97 | -2.84 | 34.73 | 34.81 | 33.09 | 177779 |
| 1714776000 | 34.2 | -1.09 | -3.09 | 34.08 | 34.815 | 32.17 | 316197 |
| 1714689600 | 35.29 | 1.03 | 3.01 | 34.7 | 35.345 | 34.23 | 80802 |
| 1714603200 | 34.26 | -0.22 | -0.64 | 34.5 | 35.12 | 34.178 | 61257 |
| 1714516800 | 34.48 | -1.21 | -3.39 | 35.4 | 35.47 | 34.38 | 81567 |
| 1714430400 | 35.69 | 0.56 | 1.59 | 35.15 | 35.78 | 35.12 | 68047 |
| 1714171200 | 35.13 | 0.51 | 1.47 | 34.63 | 35.24 | 34.63 | 48367 |
| 1714084800 | 34.62 | -0.84 | -2.37 | 34.95 | 34.95 | 34.15 | 83246 |
| 1713998400 | 35.46 | -0.21 | -0.59 | 35.45 | 35.7698 | 35.09 | 60566 |
| 1713912000 | 35.67 | 0.41 | 1.16 | 35.33 | 36.11 | 34.49 | 79379 |
| 1713825600 | 35.26 | 0.54 | 1.56 | 34.97 | 35.64 | 34.675 | 119537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
