$152.67 -1.70 (%) Buffalo Wild WIngs Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BWLD historical data

Date Open High Low Close Volume
5/29/2015154.30155.40152.57152.67441,708
5/28/2015155.50155.64153.36154.37510,812
5/27/2015152.66156.01152.06156.00573,529
5/26/2015154.83155.52151.00152.42765,965
5/22/2015157.77158.72155.21155.48482,247
5/21/2015157.16158.28156.65157.70295,374
5/20/2015157.74158.49156.33157.52248,707
5/19/2015158.00158.83156.69157.78421,462
5/18/2015156.17158.18154.67157.29545,033
5/15/2015158.58158.58156.38157.12452,005
5/14/2015158.50158.50155.78158.25499,382
5/13/2015158.06159.78156.79158.07421,074
5/12/2015156.25159.62154.49158.60509,526
5/11/2015156.96158.40156.21156.53350,174
5/8/2015157.28158.88155.61156.76486,272
5/7/2015153.25156.27153.03155.45415,583
5/6/2015157.07157.52152.07153.52820,272
5/5/2015157.75158.58156.11156.99464,257
5/4/2015157.81161.00157.33158.64492,171
5/1/2015160.44161.75155.86157.36716,754
4/30/2015164.49165.53158.01159.301,439,880
4/29/2015161.51166.65155.75160.253,470,676
4/28/2015179.16183.95177.10183.701,069,411
4/27/2015182.25184.29178.51179.15566,167
4/24/2015179.28180.79177.75180.50395,623
4/23/2015175.50179.57175.50178.66349,059
4/22/2015178.30178.30173.50175.05485,057
4/21/2015177.39180.95176.78178.81312,233
4/20/2015176.51179.81176.01177.80316,824
4/17/2015178.39178.48175.10175.51333,717
4/16/2015181.08183.99179.11179.22376,159
4/15/2015182.88184.12180.09182.33238,515
4/14/2015182.57184.01180.10181.58200,072
4/13/2015184.18185.81183.00183.38275,459
4/10/2015183.69186.66182.90184.89341,977
4/9/2015182.68184.77179.31182.68387,482
4/8/2015177.92183.53177.92183.40448,220
4/7/2015178.74179.70176.81177.15278,187
4/6/2015176.52180.11175.56178.74285,627
4/2/2015178.79179.79177.50178.49311,616
4/1/2015180.46182.03177.79178.25307,430
3/31/2015182.66183.88181.01181.24279,196
3/30/2015182.52185.00182.52182.97207,182
3/27/2015181.69184.22180.64182.33160,111
3/26/2015180.79182.67178.47181.31272,312
3/25/2015187.62187.62181.78181.88360,097
3/24/2015187.61188.05186.51186.99205,238
3/23/2015186.94188.23184.51187.56517,299
3/20/2015189.23189.93186.56187.16539,555
3/19/2015189.05190.84187.37188.16351,941
3/18/2015189.80193.52188.75190.31523,295
3/17/2015189.35190.10187.51189.602,407,346
3/16/2015186.73190.76183.64189.74524,923
3/13/2015187.02187.72183.70184.57209,036
3/12/2015182.97186.83182.44186.74201,992
3/11/2015184.05185.20181.24182.41348,565
3/10/2015188.50188.95185.32186.03197,550
3/9/2015185.10189.92185.10189.38215,524
3/6/2015186.52187.44184.62185.27263,014
3/5/2015187.42189.32186.61187.68139,834
3/4/2015188.74189.30185.52187.43291,976
3/3/2015191.73191.93188.56190.06244,557
3/2/2015191.22193.78191.22192.53379,904
2/27/2015191.37192.33190.46191.12368,053
2/26/2015192.71193.99191.22191.74272,081
2/25/2015191.11193.74190.53192.45214,986
2/24/2015191.75193.24190.73191.64279,126
2/23/2015189.49191.10189.49191.04271,175
2/20/2015191.35191.40188.08190.18306,794
2/19/2015190.99193.00189.80190.86255,007
2/18/2015188.80191.98187.00190.71258,774
2/17/2015187.32188.65187.00188.54401,512
2/13/2015186.46188.39185.40187.27252,886
2/12/2015190.17190.99185.65186.97638,964
2/11/2015190.77192.50189.39190.15273,297
2/10/2015187.95191.38187.22190.61341,861
2/9/2015190.45190.74187.46187.56709,183
2/6/2015188.50195.83188.00193.121,352,711
2/5/2015181.31183.50179.00180.29886,479
2/4/2015178.78182.32177.45181.06640,155
2/3/2015178.00181.18176.25180.65288,729
2/2/2015179.59179.88174.20177.26383,899
1/30/2015182.08183.94177.60178.32545,620
1/29/2015184.31184.74181.71182.74278,329
1/28/2015183.80189.87183.36183.36625,968
1/27/2015181.39183.45181.12182.19282,621
1/26/2015179.61183.24179.61183.20419,723
1/23/2015181.50181.50176.63179.22653,997
1/22/2015181.70182.37178.69181.50284,453
1/21/2015182.48183.50179.63180.21436,943
1/20/2015179.71183.35178.53182.80535,947
1/16/2015178.89181.75177.71178.83458,998
1/15/2015184.00184.56179.04179.61416,183
1/14/2015185.90187.12182.13184.71494,084
1/13/2015185.99188.56185.19188.40514,980
1/12/2015186.69187.02183.11184.20339,674
1/9/2015184.32186.76183.10186.07327,870
1/8/2015186.00186.45184.08184.91438,521
1/7/2015180.29185.82179.65185.75465,957
1/6/2015178.38179.85173.83177.97426,113
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center