Costco Wholesale Corp (0I47)
LSE
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 | 0 | 199.62 | 199.62 | 199.62 | 14078 | 199.62 | DE |
| 4 | 0 | 0 | 199.62 | 199.62 | 199.62 | 4641 | 199.62 | DE |
| 12 | 0 | 0 | 199.62 | 199.62 | 199.62 | 6717 | 199.62 | DE |
| 26 | 0 | 0 | 199.62 | 199.62 | 199.62 | 5751 | 199.62 | DE |
| 52 | 0 | 0 | 199.62 | 199.62 | 199.62 | 11138 | 199.62 | DE |
| 156 | 0 | 0 | 199.62 | 199.62 | 199.62 | 18158 | 199.62 | DE |
| 260 | 0 | 0 | 199.62 | 199.62 | 199.62 | 12127 | 199.62 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 64878 |
| 1737999000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2075 |
| 1737739800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1340 |
| 1737653400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1151 |
| 1737567000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 946 |
| 1737480600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1713 |
| 1737394200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 0 |
| 1737135000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1378 |
| 1737048600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1289 |
| 1736962200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1030 |
| 1736875800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 801 |
| 1736789400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1318 |
| 1736530200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1078 |
| 1736443800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 0 |
| 1736357400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1512 |
| 1736271000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1351 |
| 1736184600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 856 |
| 1735925400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 486 |
| 1735839000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 4981 |
| 1735666200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 307 |
| 1735579800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 563 |
| 1735320600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 605 |
| 1735061400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 303 |
| 1734975000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 446 |
| 1734715800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1450 |
| 1734629400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 665 |
| 1734543000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1171 |
| 1734456600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 767 |
| 1734370200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2288 |
| 1734111000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 3064 |
| 1734024600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1031 |
| 1733938200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 4206 |
| 1733851800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 923 |
| 1733765400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1322 |
| 1733506200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 54523 |
| 1733419800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1528 |
| 1733333400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 68060 |
| 1733247000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 5886 |
| 1733160600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2890 |
| 1732901400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 57253 |
| 1732815000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 0 |
| 1732728600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 931 |
| 1732642200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 714 |
| 1732555800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1958 |
| 1732296600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2214 |
| 1732210200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2289 |
| 1732123800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 13203 |
| 1732037400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2131 |
| 1731951000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1236 |
| 1731691800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2292 |
| 1731605400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 53623 |
| 1731519000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 823 |
| 1731432600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 988 |
| 1731346200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1364 |
| 1731087000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1716 |
| 1731000600 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2285 |
| 1730914200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2164 |
| 1730827800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 593 |
| 1730741400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 7201 |
| 1730482200 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1309 |
| 1730395800 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1843 |
| 1730309400 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 1509 |
| 1730223000 | 199.62 | 0 | 0.00 | 199.62 | 199.62 | 199.62 | 2456 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
