Yesway, Inc. Class A YSWY
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$20,16+0,08 (+%0,40)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,16 | +%0,40 | $19,93 | $20,36 | $19,65 | 499,30K |
| 2026-09-29 | $20,08 | +%3,45 | $19,20 | $20,16 | $19,19 | 539,30K |
| 2026-09-28 | $19,41 | +%0,47 | $19,25 | $19,72 | $18,93 | 330,70K |
| 2026-09-25 | $19,32 | -%0,67 | $19,26 | $19,49 | $19,00 | 158,70K |
| 2026-09-24 | $19,45 | -%0,61 | $19,58 | $19,83 | $19,23 | 251,30K |
| 2026-09-23 | $19,57 | -%2,15 | $20,03 | $20,27 | $19,32 | 432,20K |
| 2026-09-22 | $20,00 | -%1,96 | $20,98 | $20,98 | $19,78 | 511,00K |
| 2026-09-21 | $20,40 | -%4,67 | $21,47 | $21,47 | $20,32 | 433,30K |
| 2026-09-18 | $21,40 | -%1,65 | $21,68 | $21,84 | $21,25 | 344,30K |
| 2026-09-17 | $21,76 | +%0,09 | $21,90 | $21,90 | $21,42 | 367,00K |
| 2026-09-16 | $21,74 | -%1,98 | $22,06 | $22,74 | $21,40 | 320,80K |
| 2026-09-15 | $22,18 | -%2,42 | $22,75 | $23,30 | $21,68 | 273,90K |
| 2026-09-14 | $22,73 | -%0,96 | $22,99 | $23,72 | $22,48 | 314,30K |
| 2026-09-11 | $22,95 | +%3,71 | $22,43 | $23,06 | $22,00 | 185,70K |
| 2026-09-10 | $22,13 | -%4,49 | $23,27 | $23,35 | $22,01 | 380,90K |
| 2026-09-09 | $23,17 | -%4,34 | $24,14 | $24,32 | $23,02 | 304,80K |
| 2026-09-08 | $24,22 | -%2,30 | $24,72 | $25,06 | $23,72 | 379,80K |
| 2026-09-04 | $24,79 | +%3,16 | $23,89 | $25,00 | $23,78 | 258,60K |
| 2026-09-03 | $24,03 | -%0,17 | $24,17 | $24,42 | $23,72 | 222,20K |
| 2026-09-02 | $24,07 | -%0,99 | $24,63 | $24,87 | $23,64 | 238,10K |
| 2026-09-01 | $24,31 | -%2,41 | $24,97 | $25,80 | $24,15 | 464,20K |
| 2026-08-31 | $24,91 | +%1,47 | $24,55 | $25,13 | $24,32 | 171,60K |
| 2026-08-28 | $24,55 | +%0,24 | $24,49 | $24,79 | $23,85 | 148,30K |
| 2026-08-27 | $24,49 | -%2,31 | $25,02 | $25,81 | $24,39 | 277,50K |
| 2026-08-26 | $25,07 | +%0,64 | $25,08 | $25,52 | $24,96 | 244,10K |
| 2026-08-25 | $24,91 | -%2,01 | $25,41 | $25,75 | $24,71 | 227,10K |
| 2026-08-24 | $25,42 | +%0,87 | $25,26 | $25,91 | $25,03 | 248,10K |
| 2026-08-21 | $25,20 | +%2,36 | $24,90 | $25,57 | $24,62 | 360,70K |
| 2026-08-20 | $24,62 | -%4,43 | $25,50 | $25,75 | $24,58 | 209,40K |
| 2026-08-19 | $25,76 | +%3,37 | $25,18 | $26,34 | $24,86 | 265,90K |
| 2026-08-18 | $24,92 | -%0,44 | $25,00 | $25,91 | $24,82 | 512,50K |
| 2026-08-17 | $25,03 | -%0,56 | $25,25 | $25,96 | $24,54 | 428,70K |
| 2026-08-14 | $25,17 | +%3,37 | $24,99 | $26,05 | $24,18 | 477,40K |
| 2026-08-13 | $24,35 | +%11,29 | $23,76 | $24,81 | $21,20 | 930,40K |
| 2026-08-12 | $21,88 | +%5,75 | $20,48 | $21,95 | $20,06 | 331,20K |
| 2026-08-11 | $20,69 | -%2,82 | $21,12 | $21,50 | $20,69 | 214,90K |
| 2026-08-10 | $21,29 | -%1,48 | $21,31 | $21,44 | $20,66 | 267,40K |
| 2026-08-07 | $21,61 | -%1,64 | $22,08 | $22,08 | $21,28 | 248,00K |
| 2026-08-06 | $21,97 | +%2,38 | $21,50 | $22,09 | $21,06 | 172,70K |
| 2026-08-05 | $21,46 | -%3,25 | $21,98 | $22,18 | $21,43 | 209,00K |
| 2026-08-04 | $22,18 | +%5,57 | $20,84 | $22,48 | $20,77 | 581,70K |
| 2026-08-03 | $21,01 | +%0,43 | $21,13 | $21,75 | $20,74 | 511,40K |
| 2026-07-31 | $20,92 | +%0,10 | $20,36 | $21,06 | $20,05 | 163,90K |
| 2026-07-30 | $20,90 | +%3,26 | $20,28 | $20,99 | $20,00 | 179,30K |
| 2026-07-29 | $20,24 | +%2,17 | $20,01 | $21,00 | $19,82 | 504,50K |
| 2026-07-28 | $19,81 | +%2,27 | $19,56 | $20,82 | $19,33 | 626,40K |
| 2026-07-27 | $19,37 | -%1,63 | $19,60 | $20,17 | $19,28 | 362,40K |
| 2026-07-24 | $19,69 | -%0,46 | $19,76 | $19,97 | $19,51 | 211,80K |
| 2026-07-23 | $19,78 | -%0,80 | $19,81 | $20,10 | $19,13 | 361,30K |
| 2026-07-22 | $19,94 | +%0,35 | $19,87 | $20,27 | $19,20 | 160,70K |
| 2026-07-21 | $19,87 | -%1,39 | $19,92 | $20,28 | $19,46 | 242,30K |
| 2026-07-20 | $20,15 | -%3,54 | $20,99 | $21,22 | $20,04 | 178,20K |
| 2026-07-17 | $20,89 | +%2,96 | $20,42 | $21,06 | $19,96 | 204,80K |
| 2026-07-16 | $20,29 | +%7,01 | $19,27 | $20,96 | $19,00 | 505,10K |
| 2026-07-15 | $18,96 | -%5,86 | $20,21 | $20,39 | $18,92 | 190,10K |
| 2026-07-14 | $20,14 | -%4,37 | $21,06 | $21,37 | $19,96 | 191,60K |
| 2026-07-13 | $21,06 | +%3,34 | $20,27 | $21,19 | $20,03 | 453,50K |
| 2026-07-10 | $20,38 | -%0,15 | $20,20 | $20,56 | $19,98 | 172,20K |
| 2026-07-09 | $20,41 | +%0,84 | $20,24 | $20,55 | $19,54 | 264,40K |
| 2026-07-08 | $20,24 | +%1,25 | $20,10 | $20,79 | $19,93 | 287,00K |
| 2026-07-07 | $19,99 | -%4,31 | $21,09 | $21,42 | $19,83 | 301,60K |
| 2026-07-06 | $20,89 | +%0,58 | $20,53 | $21,17 | $20,27 | 280,10K |
| 2026-07-02 | $20,77 | -%1,42 | $21,07 | $21,16 | $19,93 | 282,10K |
| 2026-07-01 | $21,07 | +%3,79 | $20,46 | $21,13 | $20,00 | 568,10K |
| 2026-06-30 | $20,30 | -%1,88 | $20,64 | $20,94 | $19,86 | 492,40K |
| 2026-06-29 | $20,69 | -%1,52 | $20,99 | $21,41 | $20,26 | 912,90K |
| 2026-06-26 | $21,01 | +%7,14 | $19,61 | $21,16 | $19,40 | 3,79M |
| 2026-06-25 | $19,61 | -%5,31 | $20,60 | $20,99 | $19,52 | 424,00K |
| 2026-06-24 | $20,71 | -%4,21 | $21,48 | $21,90 | $20,31 | 359,70K |
| 2026-06-23 | $21,62 | +%4,09 | $20,61 | $21,79 | $20,61 | 803,90K |
| 2026-06-22 | $20,77 | +%1,56 | $20,44 | $21,32 | $20,28 | 384,60K |
| 2026-06-18 | $20,45 | +%0,94 | $20,46 | $20,78 | $19,20 | 1,38M |
| 2026-06-17 | $20,26 | -%4,03 | $21,05 | $21,08 | $19,83 | 526,60K |
| 2026-06-16 | $21,11 | -%2,72 | $21,70 | $21,70 | $19,71 | 492,40K |
| 2026-06-15 | $21,70 | -%6,63 | $23,28 | $23,28 | $21,25 | 607,90K |
| 2026-06-12 | $23,24 | -%7,59 | $24,64 | $25,73 | $23,24 | 633,70K |
| 2026-06-11 | $25,15 | +%6,07 | $23,99 | $25,50 | $23,83 | 487,60K |
| 2026-06-10 | $23,71 | +%6,61 | $22,04 | $24,26 | $21,90 | 588,70K |
| 2026-06-09 | $22,24 | +%1,04 | $21,95 | $22,30 | $20,21 | 541,40K |
| 2026-06-08 | $22,01 | -%0,77 | $22,46 | $23,29 | $21,70 | 379,20K |
| 2026-06-05 | $22,18 | +%1,05 | $22,02 | $22,52 | $21,36 | 242,60K |
| 2026-06-04 | $21,95 | +%2,86 | $21,32 | $22,01 | $20,74 | 318,70K |
| 2026-06-03 | $21,34 | +%6,70 | $20,59 | $21,59 | $20,00 | 388,80K |
| 2026-06-02 | $20,00 | -%10,07 | $23,95 | $24,98 | $19,61 | 831,90K |
| 2026-06-01 | $22,24 | -%1,16 | $22,51 | $22,87 | $21,36 | 513,30K |
| 2026-05-29 | $22,50 | +%3,69 | $21,94 | $23,32 | $21,45 | 451,70K |
| 2026-05-28 | $21,70 | -%1,54 | $22,37 | $22,63 | $21,70 | 259,80K |
| 2026-05-27 | $22,04 | -%3,46 | $23,08 | $23,57 | $20,99 | 568,00K |
| 2026-05-26 | $22,83 | -%2,31 | $23,54 | $24,11 | $22,51 | 307,50K |
| 2026-05-22 | $23,37 | +%0,30 | $23,28 | $23,99 | $22,66 | 283,30K |