BWLD

Buffalo Wild Wings, Inc. Common Stock Historical Stock Prices

$139.55
*  
0.81
0.58%
Get BWLD Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading BWLD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BWLD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 140.18 140.525 137.4498 139.55 410,963
05/20/2016 137.32 141.06 136.68 140.36 638,146
05/19/2016 136.55 139.29 136.55 137.23 583,673
05/18/2016 136.16 141.4 135.3575 137.12 954,457
05/17/2016 136.42 137.4599 134.86 136.5 623,686
05/16/2016 134.65 137.91 133.61 137.27 510,841
05/13/2016 133.68 135.51 133.11 134.71 462,459
05/12/2016 133.93 135.4799 133.61 134.49 391,384
05/11/2016 135.86 135.86 133.24 133.59 762,398
05/10/2016 134.88 136.35 133.64 136.33 345,019
05/09/2016 133.05 136.1 133.05 134.91 522,316
05/06/2016 131.89 133.41 130.32 133.3 594,908
05/05/2016 133.83 134.36 131.89 131.98 445,716
05/04/2016 134.26 135.77 132.79 133.23 664,331
05/03/2016 137 138.38 135.34 135.38 514,827
05/02/2016 133.97 138 133.92 136.91 605,794
04/29/2016 131.55 134.13 130.7 133.66 605,246
04/28/2016 128.35 134.28 128.14 131.56 1,355,697
04/27/2016 126.24 129.22 122.25 129 4,220,659
04/26/2016 143.72 145.5 142.3 144.62 1,344,350
04/25/2016 143.64 146.39 143.195 144.43 626,156
04/22/2016 140.65 144.38 140.52 144.31 420,903
04/21/2016 144.06 144.77 140.52 140.75 448,822
04/20/2016 141.5 144.39 140.49 143.77 412,509
04/19/2016 145.5 145.5 140.49 141.01 1,057,297
04/18/2016 147.33 148.37 146.32 147.79 381,645
04/15/2016 147.48 148.45 146.62 147.36 291,632
04/14/2016 146.17 148.8 145.7 147.94 349,549
04/13/2016 144.79 146.3305 144.26 145.66 365,709
04/12/2016 142.45 145.61 141.75 145.39 504,260
04/11/2016 145 146.4 141.88 141.96 519,771
04/08/2016 145.06 146.16 144.3317 145 231,038
04/07/2016 144.11 145.87 143.57 144.76 412,995
04/06/2016 143.91 146.49 143.7801 144.91 468,526
04/05/2016 145.9 146.49 143.05 144.75 638,130
04/04/2016 149.19 149.24 145.55 147.88 474,551
04/01/2016 148.06 150.7 147.53 149.45 545,922
03/31/2016 151.48 151.48 147.21 148.12 617,199
03/30/2016 153.17 153.4 150.295 151.45 465,815
03/29/2016 150.01 154.34 149.27 153.35 757,462
03/28/2016 146 149.46 145.05 147.55 670,137
03/24/2016 144.7 147.7199 144.01 144.84 594,690
03/23/2016 146.2 147 142.404 142.49 447,695
03/22/2016 145.19 148.44 143.06 146.72 729,246
03/21/2016 148.78 148.8533 142.75 145.21 991,352
03/18/2016 153.81 155 149.16 149.34 1,002,771
03/17/2016 156.74 156.87 153.64 153.81 576,653
03/16/2016 155 157.7 153.77 157.48 503,871
03/15/2016 160.36 160.41 155.03 155.35 537,949
03/14/2016 161.13 162.88 160.6 160.99 302,496
03/11/2016 160.46 162.35 158.05 160.88 404,612
03/10/2016 162.93 162.93 157.57 159.38 559,315
03/09/2016 163.7 164.055 160.8191 161.52 281,992
03/08/2016 164.54 165.96 162.32 162.43 355,491
03/07/2016 168.07 168.66 164.07 165.61 452,717
03/04/2016 167.05 168.91 165.96 168.64 393,329
03/03/2016 166.83 167.39 163.71 166.39 685,488
03/02/2016 160.91 163.45 160.27 162.92 461,018
03/01/2016 159.2 161.519 158.3 160.63 455,076
02/29/2016 158.48 160.58 157.184 158.65 418,831
02/26/2016 159.82 160.98 156.48 157.37 397,137
02/25/2016 159.25 159.9919 156.52 159.2 323,816
02/24/2016 156.47 159.74 155.02 158.395 426,252
02/23/2016 154.07 160.28 153.42 158.27 623,218
02/22/2016 151.88 155.62 150.05 153.91 512,357
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?