Expeditors Washington

EXPD
🏛️ usa →
122.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 133.02 135.11 132.63 134.29 0.6M
2021-12-30 133.31 134.24 132.90 133.40 0.5M
2021-12-29 133.07 134.27 132.49 133.18 1.0M
2021-12-28 133.83 133.83 132.70 132.97 0.4M
2021-12-27 131.53 133.15 130.90 133.04 0.4M
2021-12-23 129.66 131.76 129.18 130.76 0.5M
2021-12-22 127.23 129.18 126.43 129.08 0.7M
2021-12-21 127.82 128.68 126.05 127.47 0.8M
2021-12-20 128.21 128.79 125.60 127.03 1.4M
2021-12-17 135.34 136.36 129.61 129.93 2.8M
2021-12-16 136.26 137.80 135.09 135.62 1.2M
2021-12-15 133.96 135.65 133.43 135.11 1.1M
2021-12-14 133.60 135.54 131.86 133.17 1.6M
2021-12-13 131.11 135.85 131.11 134.29 2.0M
2021-12-10 128.45 131.20 127.70 131.01 1.0M
2021-12-09 128.47 129.20 127.09 128.27 0.5M
2021-12-08 129.95 130.30 127.88 128.73 0.9M
2021-12-07 127.05 129.89 126.39 129.45 1.1M
2021-12-06 126.61 127.00 125.01 126.30 0.9M
2021-12-03 123.58 126.20 122.27 125.80 1.4M
2021-12-02 118.59 123.65 115.01 122.60 2.1M
2021-12-01 123.05 126.12 121.59 123.01 1.6M
2021-11-30 125.75 126.32 120.63 121.62 5.5M
2021-11-29 124.71 127.74 124.63 126.76 1.3M
2021-11-26 125.16 129.51 123.13 123.89 1.3M
2021-11-24 128.38 128.84 126.86 126.93 0.9M
2021-11-23 130.00 130.60 127.79 128.70 1.0M
2021-11-22 129.17 132.28 128.69 130.05 1.0M
2021-11-19 127.89 129.61 127.30 128.79 1.0M
2021-11-18 128.19 128.74 126.29 127.51 0.7M
2021-11-17 130.44 130.44 127.74 128.02 0.8M
2021-11-16 128.89 130.83 128.39 130.44 0.6M
2021-11-15 128.29 128.90 126.98 128.89 0.6M
2021-11-12 126.94 129.00 126.63 128.18 0.7M
2021-11-11 126.61 127.43 125.92 126.58 0.6M
2021-11-10 124.64 125.64 122.55 125.52 1.1M
2021-11-09 124.76 126.27 124.76 125.29 0.7M
2021-11-08 125.71 126.09 122.97 125.41 2.4M
2021-11-05 131.21 131.21 124.64 125.17 1.4M
2021-11-04 128.00 131.62 126.04 130.73 1.3M
2021-11-03 122.96 127.85 121.17 127.70 1.3M
2021-11-02 127.53 128.46 120.85 121.91 1.3M
2021-11-01 123.51 125.97 122.70 125.84 1.0M
2021-10-29 121.37 124.20 121.08 123.26 1.3M
2021-10-28 120.00 122.52 119.88 122.31 0.7M
2021-10-27 123.55 123.61 119.72 119.78 1.0M
2021-10-26 124.36 125.68 123.49 123.50 1.0M
2021-10-25 122.89 124.04 122.09 123.36 0.7M
2021-10-22 119.62 123.25 119.62 123.03 0.8M
2021-10-21 119.29 120.73 118.63 120.18 0.7M
2021-10-20 119.12 119.39 117.76 119.06 0.8M
2021-10-19 119.13 119.52 117.31 118.74 0.8M
2021-10-18 116.24 119.99 116.19 118.73 1.1M
2021-10-15 118.41 118.79 115.67 116.06 1.2M
2021-10-14 116.80 118.31 116.00 118.17 1.0M
2021-10-13 116.07 116.54 113.85 116.14 0.8M
2021-10-12 115.61 117.61 115.57 115.96 0.8M
2021-10-11 114.64 116.34 114.49 115.42 0.9M
2021-10-08 115.44 116.14 113.25 114.29 0.9M
2021-10-07 116.89 117.43 114.99 115.47 1.2M
2021-10-06 114.20 116.01 113.39 115.66 1.0M
2021-10-05 114.66 116.78 114.34 115.22 1.1M
2021-10-04 115.78 116.72 113.85 114.35 1.1M
2021-10-01 120.10 120.10 115.52 116.16 1.0M
2021-09-30 121.86 122.67 118.62 119.13 1.1M
2021-09-29 121.40 121.96 120.35 121.06 0.5M
2021-09-28 123.28 123.47 120.61 120.90 0.7M
2021-09-27 124.46 125.02 123.57 123.83 0.6M
2021-09-24 124.09 125.21 123.96 124.69 0.5M
2021-09-23 123.41 125.28 123.40 124.98 0.8M
2021-09-22 121.52 124.34 121.09 123.04 0.9M
2021-09-21 122.17 123.20 120.85 121.30 0.9M
2021-09-20 122.46 122.91 120.29 121.21 1.2M
2021-09-17 125.96 126.09 122.84 123.74 1.5M
2021-09-16 128.49 128.93 126.50 126.72 0.7M
2021-09-15 128.57 129.84 127.76 128.29 0.8M
2021-09-14 127.99 129.99 127.61 128.28 1.5M
2021-09-13 126.68 128.46 125.58 127.35 1.3M
2021-09-10 124.23 126.29 123.70 125.76 0.9M
2021-09-09 123.90 125.88 122.94 123.45 1.4M
2021-09-08 122.43 123.85 122.43 123.77 0.6M
2021-09-07 123.81 123.98 122.31 122.88 0.8M
2021-09-03 123.93 124.19 122.74 123.57 0.8M
2021-09-02 123.54 124.04 122.81 124.03 0.8M
2021-09-01 124.54 124.69 121.18 122.92 0.9M
2021-08-31 125.63 125.85 123.81 124.64 1.4M
2021-08-30 125.00 126.19 124.75 125.54 0.7M
2021-08-27 123.34 124.75 122.82 124.57 0.6M
2021-08-26 123.97 124.01 122.41 122.86 0.6M
2021-08-25 122.78 124.48 121.56 124.13 0.6M
2021-08-24 123.65 123.86 122.70 122.76 0.5M
2021-08-23 123.43 124.90 123.15 123.55 0.7M
2021-08-20 122.42 123.19 121.92 123.03 0.9M
2021-08-19 120.53 122.98 120.46 122.13 0.9M
2021-08-18 123.42 124.01 121.43 121.52 1.1M
2021-08-17 125.00 125.07 122.70 124.19 0.8M
2021-08-16 123.48 125.59 123.19 125.53 0.9M
2021-08-13 122.29 124.55 122.10 123.91 0.7M
2021-08-12 123.78 124.07 122.07 122.28 1.0M
2021-08-11 122.60 124.68 122.31 123.34 0.9M
2021-08-10 123.14 123.45 122.08 122.30 0.8M
2021-08-09 123.85 124.12 122.75 122.80 0.7M
2021-08-06 124.57 125.27 123.66 124.24 0.8M
2021-08-05 125.63 126.65 123.43 124.16 1.0M
2021-08-04 127.00 127.00 125.51 125.54 1.0M
2021-08-03 123.44 127.37 122.06 126.62 1.3M
2021-08-02 127.94 128.53 126.35 126.59 1.0M
2021-07-30 126.91 128.97 126.38 128.25 1.6M
2021-07-29 126.06 127.22 125.33 126.97 1.0M
2021-07-28 126.37 126.49 123.60 125.16 1.0M
2021-07-27 127.32 127.98 125.68 126.35 1.5M
2021-07-26 130.03 130.76 128.78 129.60 0.7M
2021-07-23 129.01 130.49 128.27 130.36 0.6M
2021-07-22 129.00 129.52 128.04 128.38 0.8M
2021-07-21 128.93 129.59 128.24 128.94 0.8M
2021-07-20 126.73 129.10 126.64 128.62 1.1M
2021-07-19 126.34 126.95 125.50 126.68 1.1M
2021-07-16 127.50 127.74 126.30 126.80 1.4M
2021-07-15 128.00 128.39 127.37 127.43 0.8M
2021-07-14 127.82 128.93 127.66 128.12 0.9M
2021-07-13 128.03 128.75 127.26 127.41 0.8M
2021-07-12 128.54 129.08 127.93 128.19 1.2M
2021-07-09 127.74 128.54 127.34 128.40 1.7M
2021-07-08 127.97 128.54 126.65 126.88 0.8M
2021-07-07 127.04 129.26 126.73 129.15 1.1M
2021-07-06 128.07 128.11 125.52 127.00 1.1M
2021-07-02 127.63 128.15 127.14 128.00 0.9M
2021-07-01 126.93 127.34 126.22 127.28 1.1M
2021-06-30 126.20 126.82 125.66 126.60 1.2M
2021-06-29 125.65 126.56 125.39 126.12 0.9M
2021-06-28 128.03 128.03 125.23 125.77 1.1M
2021-06-25 124.29 126.37 124.23 125.75 1.3M
2021-06-24 126.03 126.04 124.34 125.05 0.8M
2021-06-23 126.14 126.24 124.62 125.13 0.7M
2021-06-22 123.62 126.25 123.29 125.71 1.1M
2021-06-21 121.51 124.20 120.88 123.45 0.9M
2021-06-18 121.37 121.83 120.50 120.60 1.8M
2021-06-17 123.52 123.88 121.28 122.37 1.2M
2021-06-16 125.61 125.88 123.37 123.74 1.0M
2021-06-15 125.23 125.73 123.96 125.49 0.8M
2021-06-14 125.93 126.29 124.14 124.85 1.4M
2021-06-11 125.29 125.82 124.87 125.66 1.3M
2021-06-10 124.47 125.54 123.76 125.44 1.5M
2021-06-09 124.39 124.68 122.57 123.74 2.2M
2021-06-08 124.56 124.71 123.46 124.27 0.8M
2021-06-07 125.00 125.17 123.75 124.75 0.8M
2021-06-04 124.51 124.97 122.90 124.10 0.8M
2021-06-03 122.39 124.26 121.89 124.01 1.1M
2021-06-02 123.48 123.89 122.16 122.80 1.1M
2021-06-01 126.50 126.57 122.30 123.19 1.4M
2021-05-28 125.01 126.01 123.84 125.69 1.2M
2021-05-27 124.80 126.30 124.15 125.06 4.9M
2021-05-26 123.24 124.25 122.28 124.07 1.1M
2021-05-25 124.35 124.82 122.78 122.97 1.3M
2021-05-24 122.88 124.26 122.65 124.03 1.0M
2021-05-21 121.31 123.65 121.31 122.09 1.4M
2021-05-20 119.66 122.39 117.64 121.49 1.6M
2021-05-19 117.94 119.45 116.68 119.31 1.3M
2021-05-18 122.57 122.57 119.51 119.60 1.6M
2021-05-17 119.30 121.00 119.01 120.66 1.2M
2021-05-14 118.50 119.99 118.40 119.61 0.7M
2021-05-13 115.75 119.01 115.43 118.50 0.9M
2021-05-12 116.93 117.40 115.29 115.53 1.8M
2021-05-11 119.60 119.99 116.85 117.67 1.1M
2021-05-10 118.26 121.04 118.26 120.05 1.5M
2021-05-07 115.70 118.80 115.30 118.67 1.1M
2021-05-06 114.28 115.67 113.85 115.64 2.2M
2021-05-05 113.85 114.66 112.12 113.48 1.8M
2021-05-04 112.95 115.77 112.07 113.82 2.2M
2021-05-03 110.46 113.84 110.28 113.08 1.1M
2021-04-30 110.70 111.12 109.04 109.86 1.4M
2021-04-29 109.86 111.28 109.59 110.86 0.8M
2021-04-28 109.89 109.89 108.73 109.09 0.9M
2021-04-27 110.30 110.99 109.23 109.45 1.1M
2021-04-26 111.00 111.18 109.23 109.62 0.9M
2021-04-23 111.04 111.52 110.15 110.84 0.7M
2021-04-22 109.78 111.60 109.55 110.29 0.9M
2021-04-21 111.05 111.76 110.10 110.23 0.7M
2021-04-20 110.87 110.91 109.84 110.45 0.7M
2021-04-19 111.19 111.19 109.56 110.22 0.6M
2021-04-16 111.67 112.71 110.94 111.23 1.5M
2021-04-15 109.84 111.27 109.03 111.10 0.8M
2021-04-14 108.87 109.65 108.01 109.22 1.3M
2021-04-13 109.65 109.86 108.28 109.42 0.8M
2021-04-12 109.10 109.68 108.55 109.52 1.2M
2021-04-09 108.81 109.75 108.20 108.92 0.7M
2021-04-08 107.81 108.90 107.14 108.49 0.8M
2021-04-07 109.58 109.62 107.31 107.61 1.0M
2021-04-06 109.83 110.55 109.65 109.94 0.7M
2021-04-05 109.00 110.63 108.94 110.56 0.6M
2021-04-01 107.48 108.94 106.73 108.76 0.9M
2021-03-31 107.63 108.66 107.10 107.69 1.3M
2021-03-30 108.26 109.00 106.91 107.24 1.0M
2021-03-29 107.95 108.78 107.20 108.40 0.9M
2021-03-26 104.48 107.88 103.62 107.80 0.9M
2021-03-25 102.64 103.92 101.37 103.45 0.8M
2021-03-24 101.86 103.28 101.68 102.23 1.0M
2021-03-23 102.52 103.36 101.38 101.59 0.9M
2021-03-22 103.54 104.16 102.23 103.07 1.0M
2021-03-19 103.65 104.00 102.36 103.30 2.2M
2021-03-18 102.37 104.63 102.06 103.74 1.0M
2021-03-17 101.49 102.78 100.90 102.55 0.8M
2021-03-16 102.75 103.27 101.67 101.88 0.9M
2021-03-15 100.92 102.83 100.58 102.64 1.2M
2021-03-12 99.78 100.67 99.10 100.44 0.7M
2021-03-11 97.31 99.36 97.30 99.04 0.9M
2021-03-10 98.22 98.61 96.84 97.46 0.8M
2021-03-09 96.90 98.86 96.53 97.46 1.3M
2021-03-08 97.00 98.80 96.08 96.40 1.0M
2021-03-05 93.84 96.62 92.69 96.55 1.2M
2021-03-04 93.69 94.20 92.36 93.30 1.2M
2021-03-03 94.59 95.15 93.25 93.34 1.0M
2021-03-02 93.64 94.78 92.99 94.44 1.1M
2021-03-01 92.62 94.31 92.12 93.75 0.8M
2021-02-26 92.13 92.80 91.29 91.84 1.7M
2021-02-25 92.06 93.38 91.51 91.97 1.0M
2021-02-24 91.31 92.45 91.17 92.06 1.4M
2021-02-23 92.86 93.07 91.10 91.66 1.2M
2021-02-22 93.00 93.98 91.47 93.19 1.6M
2021-02-19 94.81 95.22 92.95 93.44 1.2M
2021-02-18 92.50 94.65 92.05 94.22 0.9M
2021-02-17 93.73 94.48 92.00 94.42 1.3M
2021-02-16 95.75 97.52 92.25 93.45 1.4M
2021-02-12 95.66 96.84 95.62 96.58 0.9M
2021-02-11 98.09 98.37 95.14 95.85 1.2M
2021-02-10 97.63 98.08 96.61 97.52 1.3M
2021-02-09 94.98 97.13 94.72 96.92 0.9M
2021-02-08 93.12 94.68 93.06 94.64 1.0M
2021-02-05 91.82 93.00 91.32 92.91 1.1M
2021-02-04 90.73 91.66 90.03 91.34 0.9M
2021-02-03 90.90 91.38 90.21 91.09 1.2M
2021-02-02 91.24 92.11 90.61 90.67 0.9M
2021-02-01 89.96 90.66 88.82 90.49 1.0M
2021-01-29 92.76 93.97 89.35 89.52 1.9M
2021-01-28 94.49 94.49 92.93 93.00 1.1M
2021-01-27 93.55 94.58 91.49 93.91 1.4M
2021-01-26 94.54 95.48 93.96 94.39 1.3M
2021-01-25 93.57 94.63 92.44 93.97 1.6M
2021-01-22 94.07 94.89 92.83 93.77 1.6M
2021-01-21 94.45 95.20 94.00 94.03 0.6M
2021-01-20 93.71 94.42 92.69 94.11 1.1M
2021-01-19 93.67 94.07 92.48 93.06 0.9M
2021-01-15 94.25 94.33 91.98 93.19 1.4M
2021-01-14 95.37 96.23 94.22 94.44 1.3M
2021-01-13 95.75 96.28 94.18 94.67 1.2M
2021-01-12 93.42 97.24 93.28 97.07 1.5M
2021-01-11 94.11 94.97 93.91 93.97 1.0M
2021-01-08 94.13 95.83 93.82 94.42 1.1M
2021-01-07 94.70 95.31 93.75 94.14 1.1M
2021-01-06 92.00 94.41 91.44 94.06 1.1M
2021-01-05 92.34 92.76 91.34 92.06 0.8M
2021-01-04 95.37 95.90 91.68 92.31 1.3M