Expeditors Washington

EXPD
🏛️ usa →
121.53
Last Update: 2025-10-01
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
2022-12-30 104.31 104.92 102.75 103.92 0.8M
2022-12-29 104.45 106.33 104.39 105.21 0.7M
2022-12-28 106.74 106.99 104.09 104.16 0.6M
2022-12-27 107.31 107.31 106.02 106.42 0.8M
2022-12-23 107.02 107.77 106.52 107.31 0.6M
2022-12-22 106.64 106.98 105.19 106.90 1.3M
2022-12-21 108.21 108.69 106.97 107.60 1.0M
2022-12-20 108.28 108.71 106.25 106.90 1.5M
2022-12-19 108.79 109.74 106.89 108.01 1.2M
2022-12-16 108.33 109.53 107.85 108.54 3.1M
2022-12-15 111.66 111.98 108.91 109.32 1.5M
2022-12-14 111.82 115.07 111.68 112.79 2.2M
2022-12-13 116.57 116.97 111.89 112.43 1.6M
2022-12-12 107.87 113.79 107.62 113.28 2.2M
2022-12-09 107.80 108.81 106.46 107.91 1.4M
2022-12-08 108.10 109.03 107.32 107.85 0.9M
2022-12-07 109.77 110.53 107.33 107.60 1.9M
2022-12-06 112.10 112.69 109.20 110.19 1.5M
2022-12-05 115.48 115.65 111.58 111.82 1.6M
2022-12-02 114.20 116.38 113.29 115.52 1.1M
2022-12-01 116.47 116.66 114.23 115.25 1.4M
2022-11-30 113.37 116.25 111.88 116.06 2.8M
2022-11-29 112.51 114.03 111.66 113.56 2.1M
2022-11-28 112.56 113.49 111.35 111.63 2.0M
2022-11-25 113.61 114.23 111.18 112.77 1.4M
2022-11-23 114.78 115.39 113.78 113.99 1.7M
2022-11-22 111.41 114.33 111.07 114.12 1.5M
2022-11-21 112.17 114.18 112.10 113.55 5.0M
2022-11-18 112.90 113.45 110.77 112.77 1.8M
2022-11-17 109.74 111.93 106.84 111.59 2.0M
2022-11-16 114.70 115.16 111.67 111.82 1.7M
2022-11-15 111.99 116.13 111.92 115.66 1.8M
2022-11-14 111.42 115.91 111.33 111.79 2.0M
2022-11-11 109.57 112.35 108.51 111.91 1.7M
2022-11-10 107.80 109.03 106.29 108.69 2.2M
2022-11-09 103.90 107.84 103.40 104.78 2.6M
2022-11-08 99.18 105.70 96.42 104.40 3.3M
2022-11-07 95.11 95.74 94.02 95.73 1.5M
2022-11-04 95.76 96.36 92.94 94.86 1.5M
2022-11-03 92.78 95.85 91.84 94.89 1.1M
2022-11-02 97.72 97.75 93.21 93.31 1.7M
2022-11-01 98.35 98.96 96.84 98.84 0.8M
2022-10-31 97.94 99.33 97.14 97.85 1.3M
2022-10-28 96.80 97.96 95.97 97.88 0.9M
2022-10-27 97.04 97.91 96.14 96.40 1.0M
2022-10-26 96.57 98.15 95.24 96.62 1.1M
2022-10-25 93.85 96.08 93.59 96.03 1.4M
2022-10-24 93.58 94.53 92.78 93.62 1.5M
2022-10-21 90.21 93.27 89.72 92.95 3.9M
2022-10-20 90.84 91.77 89.35 89.75 1.1M
2022-10-19 92.71 93.00 90.59 91.01 1.1M
2022-10-18 94.00 94.42 92.02 92.76 1.0M
2022-10-17 91.32 92.33 90.40 92.00 1.5M
2022-10-14 90.82 91.16 89.05 89.97 1.4M
2022-10-13 87.43 91.21 86.12 90.20 1.2M
2022-10-12 89.28 90.30 88.61 88.87 1.2M
2022-10-11 89.77 90.28 88.65 89.05 0.9M
2022-10-10 90.13 90.80 88.95 89.77 0.9M
2022-10-07 89.81 90.23 88.76 89.20 1.5M
2022-10-06 90.47 92.03 89.70 90.65 1.0M
2022-10-05 90.70 91.75 90.07 90.77 0.9M
2022-10-04 92.09 92.53 91.12 91.52 1.3M
2022-10-03 88.68 91.64 88.54 90.91 1.4M
2022-09-30 90.55 90.96 88.22 88.31 1.4M
2022-09-29 90.01 90.71 88.52 90.47 1.6M
2022-09-28 89.67 91.02 89.16 90.05 1.5M
2022-09-27 87.11 89.22 87.11 89.04 1.5M
2022-09-26 87.72 87.90 86.08 86.78 1.4M
2022-09-23 87.47 87.69 86.36 87.66 1.2M
2022-09-22 88.33 88.84 87.09 88.19 1.4M
2022-09-21 90.74 91.72 89.00 89.02 1.6M
2022-09-20 92.40 92.99 89.05 90.00 1.6M
2022-09-19 92.26 93.42 91.77 93.17 1.4M
2022-09-16 93.11 94.07 90.08 92.81 4.5M
2022-09-15 100.20 101.20 96.39 96.99 1.9M
2022-09-14 100.05 101.27 99.05 100.42 2.1M
2022-09-13 102.60 103.12 99.35 99.79 1.8M
2022-09-12 103.84 105.19 103.35 104.58 1.4M
2022-09-09 102.55 103.85 102.55 103.44 1.3M
2022-09-08 101.55 102.29 100.29 101.42 1.5M
2022-09-07 100.72 102.32 99.81 101.97 1.3M
2022-09-06 101.34 101.78 99.35 100.59 1.7M
2022-09-02 105.00 105.54 101.51 101.68 1.1M
2022-09-01 102.35 104.03 102.26 103.81 1.2M
2022-08-31 103.16 104.19 102.12 102.89 2.1M
2022-08-30 103.70 103.94 102.58 102.97 1.1M
2022-08-29 105.10 105.40 103.59 103.65 1.0M
2022-08-26 108.00 108.96 104.87 104.91 1.2M
2022-08-25 107.04 107.90 106.57 107.84 0.8M
2022-08-24 106.05 107.20 105.73 106.40 0.8M
2022-08-23 106.89 107.87 106.12 106.29 1.0M
2022-08-22 105.99 107.26 105.57 107.08 1.1M
2022-08-19 107.24 107.60 106.29 107.19 1.0M
2022-08-18 106.82 108.43 106.13 107.95 0.8M
2022-08-17 107.21 107.66 106.26 106.54 0.8M
2022-08-16 108.44 108.92 107.67 108.04 0.8M
2022-08-15 107.00 108.97 106.44 108.47 1.2M
2022-08-12 108.16 108.68 106.45 107.16 1.0M
2022-08-11 108.00 109.65 107.44 107.84 0.9M
2022-08-10 105.00 108.18 104.72 107.44 1.0M
2022-08-09 103.29 103.61 102.50 103.55 0.8M
2022-08-08 104.16 104.49 102.90 103.10 0.8M
2022-08-05 103.10 104.47 102.98 103.53 0.7M
2022-08-04 103.44 103.66 102.63 103.55 1.3M
2022-08-03 102.75 104.83 102.51 102.78 1.2M
2022-08-02 103.11 103.70 98.95 102.25 2.1M
2022-08-01 105.80 106.96 105.48 106.48 1.1M
2022-07-29 105.21 106.83 104.20 106.25 1.4M
2022-07-28 101.80 104.83 101.60 104.56 0.8M
2022-07-27 98.98 100.97 97.93 100.57 0.6M
2022-07-26 98.31 98.96 97.24 98.84 1.0M
2022-07-25 100.84 100.91 98.64 99.16 0.8M
2022-07-22 101.83 102.41 100.38 101.17 0.7M
2022-07-21 102.31 102.59 100.82 101.46 0.8M
2022-07-20 100.20 102.55 99.64 102.24 1.1M
2022-07-19 97.43 100.42 96.93 100.13 0.8M
2022-07-18 97.31 98.26 96.23 96.59 0.9M
2022-07-15 96.54 97.07 95.61 96.83 5.7M
2022-07-14 93.62 95.02 92.58 94.92 1.0M
2022-07-13 95.14 95.65 93.09 94.65 1.3M
2022-07-12 96.35 98.01 94.51 96.34 1.3M
2022-07-11 96.65 98.74 96.45 97.33 1.1M
2022-07-08 98.40 98.85 96.58 97.24 1.5M
2022-07-07 98.33 99.15 97.67 98.40 0.7M
2022-07-06 96.56 97.85 95.40 97.51 1.0M
2022-07-05 97.13 97.28 95.32 96.50 0.9M
2022-07-01 97.42 98.45 96.09 97.58 0.9M
2022-06-30 97.11 98.74 95.94 97.46 1.2M
2022-06-29 97.98 98.66 96.53 98.05 0.9M
2022-06-28 100.47 101.76 97.15 97.83 1.0M
2022-06-27 100.77 101.90 99.99 100.53 0.8M
2022-06-24 96.50 100.58 96.50 100.49 2.6M
2022-06-23 95.87 96.82 94.56 96.43 0.9M
2022-06-22 94.77 95.93 94.56 95.56 0.9M
2022-06-21 95.24 96.35 93.99 95.81 1.2M
2022-06-17 96.09 96.88 93.77 94.22 2.0M
2022-06-16 96.49 97.11 94.73 96.30 1.5M
2022-06-15 99.23 100.98 97.13 97.95 1.4M
2022-06-14 97.83 102.16 97.69 98.60 1.6M
2022-06-13 96.98 98.25 96.01 96.48 1.4M
2022-06-10 100.14 101.35 98.40 98.46 1.2M
2022-06-09 102.61 104.56 101.15 101.20 1.5M
2022-06-08 107.83 108.20 103.00 103.10 1.8M
2022-06-07 108.17 109.83 106.30 109.31 1.2M
2022-06-06 110.33 110.65 109.43 109.62 1.1M
2022-06-03 108.45 110.52 108.12 109.94 0.9M
2022-06-02 107.96 108.99 107.05 108.97 0.8M
2022-06-01 109.04 109.72 107.59 107.84 0.9M
2022-05-31 109.63 109.64 107.23 108.84 2.4M
2022-05-27 108.66 110.89 108.64 110.65 0.9M
2022-05-26 106.85 109.13 106.44 108.71 0.8M
2022-05-25 105.12 107.40 104.08 106.13 1.3M
2022-05-24 104.95 105.88 102.98 105.29 0.8M
2022-05-23 106.16 106.51 104.64 105.62 1.2M
2022-05-20 104.73 105.55 102.57 105.44 1.4M
2022-05-19 104.56 105.99 102.08 103.69 2.0M
2022-05-18 113.49 113.99 104.16 104.56 1.5M
2022-05-17 111.66 115.10 111.37 114.83 1.6M
2022-05-16 111.50 112.14 109.14 111.25 1.4M
2022-05-13 111.38 114.91 111.01 111.59 1.9M
2022-05-12 107.99 111.20 107.64 111.14 2.1M
2022-05-11 108.87 109.87 107.26 107.99 1.7M
2022-05-10 109.60 110.56 106.38 109.03 2.0M
2022-05-09 107.48 111.57 106.98 109.76 3.0M
2022-05-06 108.81 110.13 106.84 108.05 1.7M
2022-05-05 109.97 111.55 108.60 109.06 2.0M
2022-05-04 103.64 110.95 103.37 110.81 2.4M
2022-05-03 98.00 103.59 97.99 102.65 1.9M
2022-05-02 99.04 100.85 98.15 100.01 2.0M
2022-04-29 102.11 103.62 98.87 99.07 3.0M
2022-04-28 101.28 102.58 100.67 102.37 1.5M
2022-04-27 98.22 101.30 98.22 100.52 1.3M
2022-04-26 100.49 101.58 98.34 98.40 1.4M
2022-04-25 98.81 100.79 97.90 100.70 1.5M
2022-04-22 99.04 100.64 99.02 99.43 1.5M
2022-04-21 100.50 101.64 99.13 99.53 1.1M
2022-04-20 99.48 100.05 98.34 99.56 1.1M
2022-04-19 97.27 99.12 97.01 98.69 1.4M
2022-04-18 96.46 97.14 96.06 96.75 0.8M
2022-04-14 97.86 97.99 96.31 96.69 3.6M
2022-04-13 97.02 97.98 96.53 97.37 1.5M
2022-04-12 97.35 99.51 96.45 96.74 1.4M
2022-04-11 97.55 98.91 96.54 96.92 1.2M
2022-04-08 98.00 98.49 96.84 97.84 1.7M
2022-04-07 96.29 97.93 94.95 97.72 1.5M
2022-04-06 96.89 97.62 95.55 96.34 1.4M
2022-04-05 99.94 100.81 97.15 97.41 1.5M
2022-04-04 99.51 101.08 99.07 100.46 1.1M
2022-04-01 103.73 104.63 98.51 100.02 1.6M
2022-03-31 105.12 105.75 103.10 103.16 2.1M
2022-03-30 105.16 106.03 104.32 105.13 0.9M
2022-03-29 106.00 107.53 104.44 105.33 1.0M
2022-03-28 102.98 105.25 102.82 105.00 1.0M
2022-03-25 104.07 104.24 101.70 102.91 0.9M
2022-03-24 102.86 104.04 102.45 103.87 0.7M
2022-03-23 106.50 106.53 102.28 102.37 1.2M
2022-03-22 106.37 107.07 105.81 106.49 1.1M
2022-03-21 105.90 107.77 105.16 106.14 1.2M
2022-03-18 105.72 106.87 104.26 106.78 2.2M
2022-03-17 102.32 106.02 101.96 105.87 1.5M
2022-03-16 100.54 102.97 100.48 102.96 1.3M
2022-03-15 99.19 99.94 97.88 99.49 1.1M
2022-03-14 100.11 100.50 97.49 98.18 1.0M
2022-03-11 101.42 101.78 99.48 99.56 1.0M
2022-03-10 100.30 101.45 99.04 100.60 1.1M
2022-03-09 102.51 103.70 99.47 100.82 1.3M
2022-03-08 99.46 102.39 98.99 100.13 2.0M
2022-03-07 99.31 100.39 97.37 99.79 2.0M
2022-03-04 101.00 101.19 98.76 99.52 1.8M
2022-03-03 104.13 104.51 101.20 101.41 1.3M
2022-03-02 101.85 104.38 100.73 103.21 1.5M
2022-03-01 103.32 103.99 100.80 101.51 2.2M
2022-02-28 104.24 104.87 102.47 103.36 1.9M
2022-02-25 105.14 106.16 104.17 105.35 1.4M
2022-02-24 100.69 105.22 99.85 105.03 1.4M
2022-02-23 104.19 104.94 101.47 101.80 1.4M
2022-02-22 106.64 107.11 100.85 103.72 2.4M
2022-02-18 106.29 107.04 105.16 106.22 2.6M
2022-02-17 107.12 107.25 105.86 106.06 1.3M
2022-02-16 107.17 107.85 105.63 107.38 0.9M
2022-02-15 108.00 108.89 107.07 107.44 1.0M
2022-02-14 107.76 108.46 106.24 107.01 1.2M
2022-02-11 110.39 111.61 106.89 107.22 1.3M
2022-02-10 110.47 112.09 109.39 109.84 1.2M
2022-02-09 110.83 111.80 110.53 111.60 0.9M
2022-02-08 109.91 110.61 109.16 109.58 1.2M
2022-02-07 109.80 110.46 109.20 109.55 1.0M
2022-02-04 110.50 111.29 107.69 109.74 1.6M
2022-02-03 113.71 113.86 110.90 111.07 1.5M
2022-02-02 114.44 115.47 112.93 114.28 1.4M
2022-02-01 114.68 116.39 113.57 114.45 1.0M
2022-01-31 112.78 114.79 111.97 114.48 1.7M
2022-01-28 110.72 113.20 110.21 113.10 0.9M
2022-01-27 114.00 114.86 110.02 110.75 1.1M
2022-01-26 115.43 116.66 111.45 112.41 1.2M
2022-01-25 116.13 116.89 113.50 114.77 1.0M
2022-01-24 115.36 118.75 113.83 118.27 2.0M
2022-01-21 117.10 119.27 115.82 116.18 3.4M
2022-01-20 120.01 121.40 116.94 117.05 1.4M
2022-01-19 120.88 121.94 118.73 119.02 1.5M
2022-01-18 120.03 120.91 118.09 120.39 1.5M
2022-01-14 122.68 123.79 119.47 121.69 1.5M
2022-01-13 125.50 127.64 123.43 123.88 1.2M
2022-01-12 125.47 127.39 124.52 125.24 1.1M
2022-01-11 124.96 126.40 122.90 124.94 1.0M
2022-01-10 127.47 127.88 123.42 124.77 1.2M
2022-01-07 129.75 130.89 127.26 128.11 1.0M
2022-01-06 129.95 130.95 127.85 129.95 1.0M
2022-01-05 129.99 131.48 128.66 129.67 1.5M
2022-01-04 130.63 131.91 128.76 130.06 1.2M
2022-01-03 134.36 134.96 129.47 130.79 1.0M