Buffalo Wild WIngs Inc $147.74

down -0.24


27/8/2014 04:00 PM  |  NASDAQ : BWLD  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWLD historical data

Date Open High Low Close Volume
8/26/2014148.05149.37147.90147.98482,465
8/25/2014144.82149.26144.79147.16578,953
8/22/2014144.10144.67142.62144.30306,601
8/21/2014144.45144.76143.21143.62249,003
8/20/2014144.02144.93142.68144.07269,622
8/19/2014144.38144.99143.80144.26279,599
8/18/2014143.85144.47143.24144.44397,750
8/15/2014143.38143.75141.68142.81402,823
8/14/2014143.87144.48141.61142.80449,857
8/13/2014144.73144.74143.76143.91284,187
8/12/2014144.73144.92143.34143.83394,607
8/11/2014142.91143.00141.45142.60545,440
8/8/2014142.94143.38142.05142.33282,869
8/7/2014143.49144.53141.86142.45374,952
8/6/2014143.60145.10142.34143.17325,056
8/5/2014144.69146.36143.70144.14407,256
8/4/2014146.30147.01144.49145.59404,907
8/1/2014145.91147.48145.28146.26613,381
7/31/2014146.49146.50143.56145.32954,489
7/30/2014151.01152.47141.12145.174,200,861
7/29/2014166.42167.64164.22167.151,640,419
7/28/2014163.25165.64163.25164.73574,826
7/25/2014160.27162.68159.12162.36389,286
7/24/2014159.08161.77158.44160.98407,319
7/23/2014158.00159.85157.64158.56398,398
7/22/2014152.96158.00152.82157.65484,914
7/21/2014152.61153.39151.06151.13282,528
7/18/2014150.43154.49150.43153.55243,752
7/17/2014152.75154.25150.32150.63340,523
7/16/2014155.47156.36153.21153.35300,959
7/15/2014156.03157.62154.40154.63343,564
7/14/2014157.09157.74155.86156.51319,333
7/11/2014156.82157.24155.50156.08208,482
7/10/2014156.35158.56154.61157.26352,365
7/9/2014156.98160.11156.31159.46322,810
7/8/2014158.20159.44154.85156.96555,066
7/7/2014160.93161.91158.33158.59393,530
7/3/2014161.39162.76161.32162.33262,081
7/2/2014163.80163.80160.08160.83681,563
7/1/2014166.00167.36164.87164.99438,381
6/30/2014164.50165.83163.00165.71463,262
6/27/2014163.60166.40163.25164.13649,673
6/26/2014163.86165.17161.84164.17486,599
6/25/2014162.16164.05160.59163.87426,269
6/24/2014165.52166.00162.17162.20598,370
6/23/2014158.24166.35158.24166.251,103,915
6/20/2014157.12157.40155.55156.92548,519
6/19/2014156.82159.17156.00157.12546,103
6/18/2014152.78155.94151.72155.71467,939
6/17/2014151.69153.57150.70152.57248,606
6/16/2014152.37153.14150.60152.13223,293
6/13/2014149.73154.65149.00153.29429,162
6/12/2014150.49151.49148.70149.78334,467
6/11/2014148.76151.21148.26150.69160,286
6/10/2014151.79152.10148.58149.35228,145
6/9/2014151.82152.48150.65151.90248,473
6/6/2014150.80152.48150.60152.22212,616
6/5/2014150.99151.84148.68150.65322,035
6/4/2014148.41151.32147.51150.76412,752
6/3/2014146.57148.90145.67148.45461,252
6/2/2014144.51146.75144.13146.64273,430
5/30/2014144.98145.28142.64144.51263,283
5/29/2014145.75146.78143.66144.92215,939
5/28/2014144.75146.20142.78145.65401,211
5/27/2014144.46146.51144.12144.76228,355
5/23/2014143.67144.52143.10144.09159,292
5/22/2014141.20144.15140.53143.51219,001
5/21/2014140.48142.58139.69141.27192,517
5/20/2014141.03141.84138.67140.36343,963
5/19/2014140.84141.93139.47141.28210,000
5/16/2014139.72141.00138.50140.69236,814
5/15/2014139.18140.73137.01139.92387,911
5/14/2014141.97142.00139.50140.00413,548
5/13/2014144.50145.27141.37142.01444,992
5/12/2014142.67146.02140.77144.60551,810
5/9/2014140.83142.37139.01141.64470,084
5/8/2014144.34146.32142.38142.85426,962
5/7/2014145.77146.90142.28144.69512,543
5/6/2014146.20148.38145.16146.04399,465
5/5/2014145.22147.06143.64146.51414,216
5/2/2014145.02147.17144.01146.22339,641
5/1/2014145.59145.78142.95144.53778,492
4/30/2014140.05146.33139.00146.12968,665
4/29/2014140.86143.90136.76140.142,067,685
4/28/2014136.74137.73130.69133.391,092,946
4/25/2014138.80140.00135.51136.52435,590
4/24/2014139.61140.05137.25139.58299,014
4/23/2014141.99143.49137.92138.65361,879
4/22/2014140.50142.93139.04142.28278,584
4/21/2014139.85141.15138.20139.50297,088
4/17/2014143.47144.97139.55139.87438,343
4/16/2014143.33144.14141.40143.16245,731
4/15/2014143.08145.00139.50141.95607,779
4/14/2014141.92143.06140.98142.08506,320
4/11/2014138.77141.46138.00139.72521,990
4/10/2014143.90144.39139.22140.10275,514
4/9/2014142.20144.28141.14144.07251,366
4/8/2014140.28142.27137.37141.92481,308
4/7/2014141.78143.35137.81140.07467,911
4/4/2014147.40148.87141.67142.99466,611
Trading Center