pon, 8 gru 2025, 5:39 CET, NY 23:39, Londyn 4:39, Tokio 13:39, ^SPX +0.19%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-12-08 | 2025-12-07 | 2025-12-06 | 2025-12-05 | 2025-12-04
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 17 from 17 | First | Previous | Next | Last
WAB.US
WESTINGHOUSE AIR BRAKE TECHNOLOGIES
Open:
213.460		High/Low:
215.070
213.010		Last:
214.950		Change:
+0.910
(+0.43%)
Date:
Dec 5
22:00:19		52W High/Low:
216.100
151.810		Prev.:
214.040		52W Change:
+12.020
(+5.92%)
Volume:
523k		Turnover:
66.9m		No. Trades:
1.11k
WAT.US
WATERS CORP
Open:
394.5200		High/Low:
399.8500
392.7949		Last:
394.8100		Change:
-1.5600
(-0.39%)
Date:
Dec 5
22:00:19		52W High/Low:
423.5600
275.0500		Prev.:
396.3700		52W Change:
+13.4800
(+3.53%)
Volume:
469k		Turnover:
123m		No. Trades:
3.36k
WBD.US
WARNER BROS DISCOVERY INC
Open:
25.4500		High/Low:
26.1000
24.9800		Last:
26.0800		Change:
+1.5400
(+6.28%)
Date:
Dec 5
22:00:18		52W High/Low:
26.1000 R
7.5200		Prev.:
24.5400		52W Change:
+15.4000
(+144.19%)
Volume:
199m		Turnover:
3.71g		No. Trades:
315k
WDAY.US
WORKDAY INC
Open:
216.6200		High/Low:
221.8350
216.0501		Last:
219.9600		Change:
+3.3400
(+1.54%)
Date:
Dec 5
22:00:17		52W High/Low:
294.0000
205.3300		Prev.:
216.6200		52W Change:
-42.7400
(-16.27%)
Volume:
2.37m		Turnover:
295m		No. Trades:
7.19k
WDC.US
WESTERN DIGITAL CORP
Open:
162.0000		High/Low:
169.4700
162.0000		Last:
168.8900		Change:
+7.8900
(+4.90%)
Date:
Dec 5
22:00:18		52W High/Low:
178.4500
28.8300		Prev.:
161.0000		52W Change:
+114.4020
(+209.96%)
Volume:
5.82m		Turnover:
573m		No. Trades:
18.2k
WEC.US
WEC ENERGY GROUP INC
Open:
106.4200		High/Low:
106.8300
105.6300		Last:
105.7100		Change:
-0.5700
(-0.54%)
Date:
Dec 5
22:00:19		52W High/Low:
118.1850
91.9400		Prev.:
106.2800		52W Change:
+7.9900
(+8.18%)
Volume:
2.53m		Turnover:
170m		No. Trades:
7.16k
WELL.US
WELLTOWER INC
Open:
204.9350		High/Low:
205.0350
203.0500		Last:
204.3100		Change:
+0.4400
(+0.22%)
Date:
Dec 5
22:00:19		52W High/Low:
209.0500
123.1100		Prev.:
203.8700		52W Change:
+71.7000
(+54.07%)
Volume:
2.73m		Turnover:
356m		No. Trades:
7.8k
WFC.US
WELLS FARGO & CO
Open:
89.990		High/Low:
91.110
89.550		Last:
89.830		Change:
-0.380
(-0.42%)
Date:
Dec 5
22:00:19		52W High/Low:
91.110 R
58.420		Prev.:
90.210		52W Change:
+16.170
(+21.95%)
Volume:
11.2m		Turnover:
740m		No. Trades:
37.5k
WM.US
WASTE MANAGEMENT INC
Open:
213.0700		High/Low:
215.3900
212.9100		Last:
213.5800		Change:
-0.6100
(-0.28%)
Date:
Dec 5
22:00:19		52W High/Low:
242.5800
194.1100		Prev.:
214.1900		52W Change:
-10.4700
(-4.67%)
Volume:
1.28m		Turnover:
160m		No. Trades:
2.93k
WMB.US
WILLIAMS COS INC
Open:
63.5900		High/Low:
63.8800
62.7800		Last:
62.8100		Change:
-0.8500
(-1.34%)
Date:
Dec 5
22:00:19		52W High/Low:
65.5500
51.5800		Prev.:
63.6600		52W Change:
+5.6500
(+9.88%)
Volume:
7.58m		Turnover:
297m		No. Trades:
21.1k
WMT.US
WALMART INC
Open:
114.6900		High/Low:
116.2700
114.6750		Last:
115.1100		Change:
+0.2700
(+0.24%)
Date:
Dec 5
22:00:19		52W High/Low:
116.2700 R
79.8100		Prev.:
114.8400		52W Change:
+19.8100
(+20.79%)
Volume:
24m		Turnover:
1.77g		No. Trades:
77.9k
WRB.US
W R BERKLEY CORP
Open:
70.1000		High/Low:
70.1800
65.3901		Last:
66.7200		Change:
-4.1500
(-5.86%)
Date:
Dec 5
22:00:19		52W High/Low:
78.9600
55.9700		Prev.:
70.8700		52W Change:
+3.1100
(+4.89%)
Volume:
15.7m		Turnover:
658m		No. Trades:
24.4k
WSM.US
WILLIAMS-SONOMA INC
Open:
176.8300		High/Low:
181.6000
176.8300		Last:
179.3600		Change:
+2.7000
(+1.53%)
Date:
Dec 5
22:00:19		52W High/Low:
219.9800
130.0700		Prev.:
176.6600		52W Change:
-3.5700
(-1.95%)
Volume:
1.01m		Turnover:
104m		No. Trades:
2.81k
WST.US
WEST PHARMACEUTICAL SERVICES
Open:
282.0000		High/Low:
283.5200
278.2300		Last:
280.2300		Change:
-1.5400
(-0.55%)
Date:
Dec 5
22:00:19		52W High/Low:
348.9000
187.4300		Prev.:
281.7700		52W Change:
-37.9700
(-11.93%)
Volume:
646k		Turnover:
98.4m		No. Trades:
3.37k
WTW.US
WILLIS TOWERS WATSON PLC
Open:
319.6600		High/Low:
321.5700
317.8800		Last:
320.7000		Change:
+0.7000
(+0.22%)
Date:
Dec 5
22:00:18		52W High/Low:
352.7850
292.9701		Prev.:
320.0000		52W Change:
-9.3000
(-2.82%)
Volume:
596k		Turnover:
134m		No. Trades:
3.46k
WY.US
WEYERHAEUSER CO
Open:
21.4950		High/Low:
22.0500
21.4600		Last:
21.6900		Change:
+0.2900
(+1.36%)
Date:
Dec 5
22:00:19		52W High/Low:
32.7000
21.1550		Prev.:
21.4000		52W Change:
-9.2700
(-29.94%)
Volume:
7.31m		Turnover:
132m		No. Trades:
17.9k
WYNN.US
WYNN RESORTS LTD
Open:
125.8000		High/Low:
126.9000
124.8100		Last:
125.5100		Change:
-0.2100
(-0.17%)
Date:
Dec 5
22:00:18		52W High/Low:
134.7200
65.2500		Prev.:
125.7200		52W Change:
+31.1100
(+32.96%)
Volume:
856k		Turnover:
61.5m		No. Trades:
2.56k
1 - 17 from 17 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq