$173.80 +1.45 (%) Buffalo Wild Wings Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWLD historical data

Date Open High Low Close Volume
12/8/2016172.05173.80170.10173.80235,765
12/7/2016169.90172.85167.40172.35186,793
12/6/2016171.45171.45167.15169.55357,514
12/5/2016168.55171.90168.55170.85265,511
12/2/2016170.50171.50167.85168.10188,206
12/1/2016167.95170.75167.70170.70246,893
11/30/2016169.85170.00167.55168.60253,234
11/29/2016167.30170.60167.30169.40321,505
11/28/2016170.10170.50166.30168.00383,231
11/25/2016169.70170.80167.73170.5599,339
11/23/2016169.05170.10167.65168.95203,970
11/22/2016170.00170.20168.00169.20466,849
11/21/2016166.00169.90165.10169.15468,135
11/18/2016165.25167.30163.30166.40409,835
11/17/2016164.00165.85162.90164.50339,369
11/16/2016163.20167.15160.80164.10470,846
11/15/2016162.85164.85162.20164.00333,335
11/14/2016160.00165.95159.75163.40423,379
11/11/2016158.90162.15158.51161.90389,738
11/10/2016156.35159.80156.20158.50449,325
11/9/2016146.85155.80146.85155.40436,248
11/8/2016147.75149.95146.80149.00261,370
11/7/2016146.20150.45145.41148.05337,024
11/4/2016147.10148.75145.15145.15274,757
11/3/2016148.05149.20146.95147.20345,498
11/2/2016146.05149.30144.30147.70433,809
11/1/2016145.85148.28145.25146.20471,144
10/31/2016143.40146.65142.05145.65428,891
10/28/2016142.80144.50141.02143.20466,246
10/27/2016143.50145.25140.60143.201,186,579
10/26/2016136.05137.95133.71135.10997,664
10/25/2016140.45140.45136.25136.30551,700
10/24/2016140.45141.90140.30141.20326,872
10/21/2016139.30141.00138.70140.30317,540
10/20/2016142.00143.45139.40139.45517,716
10/19/2016138.80144.15138.80143.60400,694
10/18/2016140.65141.75138.90138.90226,293
10/17/2016142.35142.40139.80139.95241,925
10/14/2016141.60143.97140.73142.60624,483
10/13/2016137.40140.81137.40139.34338,836
10/12/2016139.35140.96138.11138.66382,031
10/11/2016137.89138.75137.03138.61471,461
10/10/2016136.04139.90136.01137.99487,786
10/7/2016138.85139.13135.71135.93904,898
10/6/2016142.02142.78138.20138.34778,977
10/5/2016140.10143.73139.70141.30519,833
10/4/2016140.40141.77139.42140.35339,294
10/3/2016140.32142.51139.99140.38495,318
9/30/2016141.12142.76140.51140.74438,430
9/29/2016145.18145.50140.92140.97464,309
9/28/2016149.64149.64143.63144.82726,872
9/27/2016151.87152.61147.58149.69370,476
9/26/2016154.24154.24151.80152.26254,851
9/23/2016155.06156.37155.01155.38310,829
9/22/2016156.12157.71154.32155.10433,753
9/21/2016155.99157.36153.81155.86270,937
9/20/2016155.14156.80154.92156.04299,958
9/19/2016156.06156.63154.00155.04396,950
9/16/2016156.87157.49154.48155.09491,660
9/15/2016157.44158.06156.05157.37293,868
9/14/2016159.24160.22157.22157.60337,350
9/13/2016161.67161.98159.39159.90267,573
9/12/2016160.11162.42158.70162.02402,256
9/9/2016163.48163.71160.15161.11382,288
9/8/2016164.24166.80163.01164.77486,583
9/7/2016163.29165.15162.72164.26313,603
9/6/2016161.94164.19161.00162.98302,254
9/2/2016161.42163.73160.73161.61221,397
9/1/2016161.85163.05160.11160.97223,077
8/31/2016163.00163.45161.01162.20430,557
8/30/2016164.92165.04161.51162.74250,726
8/29/2016164.43166.50163.71164.77281,930
8/26/2016163.14164.74162.30163.53269,898
8/25/2016162.17163.31161.01162.74282,960
8/24/2016162.82163.53161.77162.11268,742
8/23/2016162.94164.32162.29162.40380,525
8/22/2016163.69165.15162.28162.99385,910
8/19/2016165.83166.03162.50163.02594,183
8/18/2016165.54169.15165.54167.94527,330
8/17/2016162.27166.25160.01166.06977,020
8/16/2016164.20164.90158.16161.331,057,832
8/15/2016166.69166.69164.36164.81480,416
8/12/2016165.24168.78164.50167.05401,440
8/11/2016167.50169.16164.51164.95730,535
8/10/2016169.53169.53165.78166.33554,041
8/9/2016171.24172.92170.11170.87483,008
8/8/2016170.67172.49169.41169.97323,992
8/5/2016170.03172.92169.47171.36373,468
8/4/2016171.17172.00169.25169.68475,272
8/3/2016166.65171.34164.55170.64683,595
8/2/2016167.21167.89164.78167.66842,957
8/1/2016168.00170.73167.20170.00694,955
7/29/2016166.05169.16165.97167.96667,674
7/28/2016161.70166.99160.15166.03851,277
7/27/2016155.00167.50154.46161.723,078,991
7/26/2016147.59149.89145.24147.001,568,044
7/25/2016141.00150.95140.55148.962,354,926
7/22/2016135.37141.33134.03140.77757,308
7/21/2016134.98135.04133.34134.65559,367
7/20/2016135.86137.39134.85134.90515,623
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center