BWLD

Buffalo Wild Wings, Inc. Historical Stock Prices

$182.07
*  
0.94
0.52%
Get BWLD Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BWLD now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  182.15  183.7294  181.26  182.07 264,594
12/23/2014 179.79 181.36 178.11 181.13 240,774
12/22/2014 179.43 179.8282 176.99 179.19 357,557
12/19/2014 174.72 179.98 173.45 178.41 599,883
12/18/2014 174 174 171.21 173.39 265,998
12/17/2014 168.71 172.68 167.5032 172.55 271,701
12/16/2014 168.18 169.9 167.1801 167.72 297,204
12/15/2014 170.22 171.64 167.0075 168.98 350,154
12/12/2014 167.29 171.89 167.0001 169.89 333,346
12/11/2014 169.29 171.37 167.76 168.39 273,332
12/10/2014 169.41 172.22 167.81 167.94 393,780
12/09/2014 165.89 170.56 165.31 170.1 371,828
12/08/2014 168.53 170.39 167.43 168.51 235,591
12/05/2014 170.55 170.73 168.08 169.59 283,817
12/04/2014 171 171 168.08 169.77 321,612
12/03/2014 169.19 170.23 168.24 169.55 343,938
12/02/2014 166.32 170.38 165.01 169.87 380,072
12/01/2014 170.28 170.75 166.25 166.32 332,469
11/28/2014 167.56 171.09 166.63 170.21 316,498
11/26/2014 167.27 167.52 165.46 166.61 324,635
11/25/2014 167.89 169.74 167.14 167.46 483,757
11/24/2014 164.74 168 164.29 167.29 380,620
11/21/2014 164.76 164.76 162.58 163.83 275,147
11/20/2014 161.15 164.41 161.15 163.08 303,954
11/19/2014 161.99 164.195 161.14 161.39 441,442
11/18/2014 159.3 163.1 158.65 160.86 552,012
11/17/2014 162.18 162.6 159.44 159.79 375,179
11/14/2014 162 164 161.86 162.67 263,483
11/13/2014 163.5 164.48 161.89 162.95 433,406
11/12/2014 162.17 163.33 159.8 163 564,703
11/11/2014 160 162.73 159.65 162.57 841,293
11/10/2014 157.83 159.48 156.98 159.23 456,675
11/07/2014 156.36 157.61 155.11 157.51 438,722
11/06/2014 154.59 156.87 154.33 156.08 513,947
11/05/2014 153.19 154.23 151.76 153.87 490,593
11/04/2014 148.52 153.7 148.4101 152.78 589,890
11/03/2014 149 149.99 148.23 149.12 436,330
10/31/2014 151.84 151.86 148.5 149.28 558,951
10/30/2014 149.24 150.63 148.5 150.04 637,994
10/29/2014 150.98 152.5 148.3419 149.35 921,482
10/28/2014 145 153.26 143.86 151.68 2,689,330
10/27/2014 136.38 136.6032 132.73 133.82 1,509,861
10/24/2014 129.84 135.5 129 135.4 1,044,890
10/23/2014 130.28 131.52 128.42 129 643,342
10/22/2014 131.98 132.313 128.8 129.44 700,408
10/21/2014 132.86 133.53 130.43 131.59 549,519
10/20/2014 130.2 132.85 130.11 132.56 436,853
10/17/2014 132.55 132.9995 129.34 130.32 558,037
10/16/2014 125.96 131.02 125.08 130.98 694,235
10/15/2014 124.82 128.47 123.9162 127.52 731,258
10/14/2014 122.86 127.02 122.67 126.34 735,055
10/13/2014 123.78 125.21 122.15 122.96 521,353
10/10/2014 123.9 127.24 122.77 123.74 694,303
10/09/2014 126.31 126.894 124 124.13 656,633
10/08/2014 125.21 127.41 125.21 127.27 799,052
10/07/2014 130.69 131 125.03 125.27 1,094,723
10/06/2014 133.85 134.65 128.8 131.62 1,112,824
10/03/2014 137.01 139 135.825 137.11 525,527
10/02/2014 132 135.66 131.988 135.5 547,011
10/01/2014 134.31 134.55 131.76 131.93 468,829
09/30/2014 135.55 136.49 134.14 134.27 402,498
09/29/2014 134.42 136.12 134.05 135.38 343,058
09/26/2014 134.12 136.15 134.12 135.37 295,942
09/25/2014 136.18 137.68 133.46 133.93 480,471
09/24/2014 134 136.74 133.51 136.06 677,577
09/23/2014 135.43 135.98 132.9 132.95 546,782
09/22/2014 139.8 139.8 135.51 135.52 490,184
09/19/2014 140.96 142.55 139.88 140.73 454,525
09/18/2014 141.7 141.7 139.84 140.91 258,971
09/17/2014 140.9 142.87 139.52 141.06 375,710
09/16/2014 139.86 141.65 139.02 141.03 360,738
09/15/2014 143.99 144.03 138.2101 140.5 801,240
09/12/2014 147.08 147.57 144.43 144.49 359,394
09/11/2014 148.32 148.94 147.3801 147.66 282,514
09/10/2014 146.6 148.9725 146.58 148.7 312,051
09/09/2014 147.83 148.19 146.61 146.67 226,454
09/08/2014 146.82 147.81 146.328 147.63 153,523
09/05/2014 145.77 147.12 144.45 147.05 270,452
09/04/2014 144.56 147.195 144.56 146.21 200,483
09/03/2014 147.5 147.5 144.36 144.67 364,567
09/02/2014 148.02 148.855 146.1 146.97 321,715
08/29/2014 148.19 148.992 147.01 147.75 179,550
08/28/2014 147.53 149 147.07 147.69 276,625
08/27/2014 148.07 148.66 146.59 147.74 321,826
08/26/2014 148.05 149.3647 147.898 147.98 480,315
08/25/2014 144.82 149.26 144.79 147.16 577,946
08/22/2014 144.1 144.67 142.62 144.3 306,601
08/21/2014 144.45 144.76 143.21 143.62 248,998
08/20/2014 144.02 144.93 142.68 144.07 269,422
08/19/2014 144.38 144.99 143.8 144.26 279,599
08/18/2014 143.85 144.47 143.24 144.44 396,701
08/15/2014 143.38 143.75 141.681 142.81 402,423
08/14/2014 143.87 144.475 141.61 142.8 449,857
08/13/2014 144.73 144.736 143.76 143.91 284,187
08/12/2014 144.73 144.92 143.34 143.83 394,607
08/11/2014 142.91 142.9999 141.45 142.6 545,426
08/08/2014 142.94 143.38 142.05 142.33 282,779
08/07/2014 143.49 144.5299 141.86 142.45 373,005
08/06/2014 143.6 145.1 142.341 143.17 324,563
08/05/2014 144.69 146.36 143.7 144.14 407,016
08/04/2014 146.3 147.005 144.49 145.59 403,705
08/01/2014 145.91 147.48 145.28 146.26 612,678
07/31/2014 146.49 146.5 143.5601 145.32 950,283
07/30/2014 151.01 152.469 141.12 145.17 4,195,440
07/29/2014 166.42 167.64 164.22 167.15 1,539,255
07/28/2014 163.25 165.64 163.25 164.73 572,608
07/25/2014 160.27 162.68 159.12 162.36 389,286
07/24/2014 159.08 161.77 158.44 160.98 407,313
07/23/2014 158 159.85 157.6401 158.56 398,398
07/22/2014 152.96 158 152.8201 157.65 484,914
07/21/2014 152.61 153.3925 151.06 151.13 282,395
07/18/2014 150.43 154.49 150.43 153.55 243,752
07/17/2014 152.75 154.245 150.32 150.63 340,523
07/16/2014 155.47 156.36 153.21 153.35 300,959
07/15/2014 156.03 157.62 154.4001 154.63 343,304
07/14/2014 157.09 157.74 155.86 156.51 319,333
07/11/2014 156.82 157.24 155.5 156.08 208,482
07/10/2014 156.35 158.56 154.61 157.26 352,315
07/09/2014 156.98 160.11 156.3106 159.46 322,810
07/08/2014 158.2 159.436 154.85 156.96 555,039
07/07/2014 160.93 161.91 158.33 158.59 393,430
07/03/2014 161.39 162.76 161.32 162.33 262,081
07/02/2014 163.8 163.8 160.08 160.83 681,563
07/01/2014 166 167.36 164.87 164.99 438,341
06/30/2014 164.5 165.83 163 165.71 463,262
06/27/2014 163.6 166.4 163.25 164.13 645,093
06/26/2014 163.86 165.17 161.84 164.17 486,599
06/25/2014 162.16 164.05 160.59 163.87 426,269
06/24/2014 165.52 166.0025 162.17 162.2 598,370
06/23/2014 158.24 166.35 158.24 166.25 1,103,775
06/20/2014 157.12 157.4 155.55 156.92 548,519
06/19/2014 156.82 159.17 156.0036 157.12 546,103
06/18/2014 152.78 155.938 151.718 155.71 467,834
06/17/2014 151.69 153.57 150.702 152.57 248,606
06/16/2014 152.37 153.14 150.6 152.13 223,293
06/13/2014 149.73 154.65 149 153.29 429,162
06/12/2014 150.49 151.49 148.7 149.78 334,467
06/11/2014 148.76 151.21 148.26 150.69 160,286
06/10/2014 151.79 152.095 148.58 149.35 228,145
06/09/2014 151.82 152.48 150.65 151.9 248,473
06/06/2014 150.8 152.48 150.6 152.22 212,604
06/05/2014 150.99 151.84 148.6805 150.65 322,034
06/04/2014 148.41 151.32 147.51 150.76 412,752
06/03/2014 146.57 148.9 145.67 148.45 461,252
06/02/2014 144.51 146.75 144.1252 146.64 273,430
05/30/2014 144.98 145.2755 142.64 144.51 263,283
05/29/2014 145.75 146.78 143.66 144.92 215,939
05/28/2014 144.75 146.2 142.78 145.65 401,211
05/27/2014 144.46 146.51 144.124 144.76 228,355
05/23/2014 143.67 144.52 143.1 144.09 159,292
05/22/2014 141.2 144.145 140.526 143.51 217,705
05/21/2014 140.48 142.58 139.69 141.27 192,517
05/20/2014 141.03 141.84 138.67 140.36 343,963
05/19/2014 140.84 141.93 139.47 141.28 210,000
05/16/2014 139.72 141 138.5 140.69 236,814
05/15/2014 139.18 140.73 137.0134 139.92 387,518
05/14/2014 141.97 142 139.5 140 413,298
05/13/2014 144.5 145.27 141.37 142.01 444,992
05/12/2014 142.67 146.02 140.77 144.6 551,810
05/09/2014 140.83 142.37 139.01 141.64 470,084
05/08/2014 144.34 146.3225 142.38 142.85 426,962
05/07/2014 145.77 146.8999 142.28 144.69 512,543
05/06/2014 146.2 148.38 145.16 146.04 399,238
05/05/2014 145.22 147.0557 143.64 146.51 414,216
05/02/2014 145.02 147.17 144.01 146.22 339,641
05/01/2014 145.59 145.78 142.95 144.53 778,492
04/30/2014 140.05 146.33 139 146.12 968,441
04/29/2014 140.86 143.9 136.76 140.14 2,066,481
04/28/2014 136.74 137.73 130.69 133.39 1,075,854
04/25/2014 138.8 140 135.51 136.52 435,490
04/24/2014 139.61 140.05 137.25 139.58 298,974
04/23/2014 141.99 143.49 137.92 138.65 361,864
04/22/2014 140.5 142.93 139.04 142.28 278,584
04/21/2014 139.85 141.15 138.2 139.5 297,088
04/17/2014 143.47 144.9699 139.55 139.87 438,343
04/16/2014 143.33 144.14 141.4 143.16 245,731
04/15/2014 143.08 145 139.5 141.95 607,779
04/14/2014 141.92 143.06 140.98 142.08 506,295
04/11/2014 138.77 141.46 138 139.72 521,990
04/10/2014 143.9 144.39 139.22 140.1 275,414
04/09/2014 142.2 144.28 141.14 144.07 251,366
04/08/2014 140.28 142.27 137.37 141.92 481,308
04/07/2014 141.78 143.35 137.81 140.07 467,715
04/04/2014 147.4 148.8725 141.67 142.99 466,611
04/03/2014 146.63 150.01 145.77 146.83 793,798
04/02/2014 152.53 152.53 145.65 145.99 923,167
04/01/2014 149.65 153.63 149.05 152.04 551,134
03/31/2014 149.48 150.92 147.69 148.9 512,386
03/28/2014 142.33 147.65 142.33 147.52 552,156
03/27/2014 143.24 144.01 140.0701 141.55 637,292
03/26/2014 148.26 150.23 143.44 143.86 685,317
03/25/2014 152.6 153.9899 146.8 147.51 683,435
03/24/2014 157.9 159.29 151.13 151.96 817,782
03/21/2014 155.53 159.81 155.511 156.35 1,127,998
03/20/2014 151.96 154.86 151.73 153.16 564,991
03/19/2014 153.21 153.98 150.01 151.18 286,971
03/18/2014 151.97 155.25 151.97 153.19 590,133
03/17/2014 148.9 153.32 148.4 151.64 509,930
03/14/2014 147 149.22 146.77 148.22 155,587
03/13/2014 150.52 150.96 146.76 147.31 309,166
03/12/2014 147.21 150.21 146.38 149.37 358,410
03/11/2014 149.07 151.8 147.74 148.33 517,023
03/10/2014 149.5 150.86 147.4 148.8 632,327
03/07/2014 150 151.91 148.12 151.91 412,443
03/06/2014 147.42 149.546 146.49 149.07 318,479
03/05/2014 148.7 149.1896 145.74 147.05 281,700
03/04/2014 146.01 149.8 146 148.48 501,308
03/03/2014 143.93 146 141.83 144.97 456,168
02/28/2014 140.72 145.77 139.34 145 852,847
02/27/2014 138.08 139.81 137.23 139.72 366,069
02/26/2014 136.7 139.63 136.411 138.27 451,896
02/25/2014 136.62 138.66 136.18 136.85 411,365
02/24/2014 132.47 137.37 132.41 136.92 555,230
02/21/2014 133.42 134.318 132.14 132.27 426,143
02/20/2014 132.39 134.4 131.42 133.05 265,009
02/19/2014 134.06 134.86 132.11 132.31 314,475
02/18/2014 132.4 134.73 132.0401 133.87 410,770
02/14/2014 132.84 133.38 131.92 132.4 321,747
02/13/2014 130.98 133.32 130.03 133.17 507,031
02/12/2014 133.93 134.82 131.4 131.96 563,536
02/11/2014 132.6 135.03 132.26 133.44 603,821
02/10/2014 134.76 135.9799 131.65 132.55 641,210
02/07/2014 132.93 135.35 131.49 134.43 718,903
02/06/2014 129.9 132.45 129.35 131.88 696,998
02/05/2014 143.5 143.84 123.05 127.12 3,365,432
02/04/2014 140.97 142 136.04 140.75 1,512,562
02/03/2014 143 143.835 135.1801 136.04 725,802
01/31/2014 133.02 142.24 132.95 141.86 798,392
01/30/2014 134.12 135.9899 133.27 133.39 577,003
01/29/2014 131.46 134.3199 130.5 133.04 499,369
01/28/2014 133.54 134.87 132.88 133.3 434,467
01/27/2014 136.81 138.95 133.7 133.8 654,222
01/24/2014 134.44 136.7 133.69 135.47 438,346
01/23/2014 136.29 136.29 133.33 134.85 493,423
01/22/2014 136.58 137.76 134.45 136.53 559,404
01/21/2014 142.99 143.47 136.67 136.88 673,688
01/17/2014 143.1 144.21 141.11 141.47 314,756
01/16/2014 146.51 146.61 142.75 143.32 363,957
01/15/2014 144.76 147.5 144.41 145.62 222,015
01/14/2014 142.37 145.95 142.37 144.73 347,031
01/13/2014 143.83 145.86 141.619 142.03 338,314
01/10/2014 146.71 147.44 143.91 144.55 521,909
01/09/2014 147.7 147.966 143.52 146.43 856,437
01/08/2014 149.21 151.67 147.5001 151.49 404,070
01/07/2014 147.25 150.47 146.94 147.24 309,752
01/06/2014 145 147.27 143.02 147.19 389,995
01/03/2014 144.4 145.37 143.43 143.57 339,482
01/02/2014 146.44 146.85 144.2 144.46 331,110
12/31/2013 147.15 149.11 146.83 147.2 262,214
12/30/2013 146.23 148.475 145.5 147.31 302,004
12/27/2013 146.28 146.48 145.55 146.08 178,969
12/26/2013 145.95 147.14 145.33 145.68 213,757
12/24/2013 145.79 145.99 145 145.46 107,258
12/23/2013 145.22 146.2 143.02 145.99 287,865
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?