Advertisement
U.S. markets closed

WiMi Hologram Cloud Inc. (WIMI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
0.7290-0.0390 (-5.08%)
At close: 04:00PM EDT
0.7287 -0.00 (-0.04%)
After hours: 07:36PM EDT
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.74000.76500.70000.72900.7290297,300
Apr 11, 20240.82000.84000.69000.76800.7680410,400
Apr 10, 20240.82000.84000.78000.83000.8300231,500
Apr 09, 20240.78900.84000.76000.82000.8200381,700
Apr 08, 20240.75000.79000.72200.77000.7700514,600
Apr 05, 20240.75700.77900.71200.73800.7380691,600
Apr 04, 20240.81000.84000.76000.76300.7630674,500
Apr 03, 20240.84800.84900.80000.81200.8120712,500
Apr 02, 20240.86000.87500.83100.84900.8490559,500
Apr 01, 20240.89000.90000.85700.87000.8700646,600
Mar 28, 20240.83000.94000.83000.90800.90801,313,800
Mar 27, 20240.87100.87600.85000.85200.8520832,000
Mar 26, 20240.93000.94000.87000.90000.90001,042,900
Mar 25, 20240.99801.04000.91300.94400.94401,336,000
Mar 22, 20240.89000.96000.84500.92400.92401,631,000
Mar 21, 20240.93000.99900.88500.89400.89405,524,600
Mar 20, 20240.93000.94300.84100.89000.89002,823,300
Mar 19, 20241.11001.11000.91100.96000.96003,985,500
Mar 18, 20241.79001.83001.05001.10001.100021,734,700
Mar 15, 20241.43201.87001.39001.73001.730027,307,200
Mar 14, 20241.37001.68001.30001.44001.440054,300,700
Mar 13, 20241.08001.13401.07001.10001.1000567,800
Mar 12, 20241.15001.17801.07001.09001.0900409,500
Mar 11, 20241.11001.19001.11001.15001.1500637,200
Mar 08, 20241.05001.13001.05001.10001.1000681,700
Mar 07, 20241.06001.06201.04001.04501.0450342,700
Mar 06, 20241.05001.10001.04001.04001.0400479,300
Mar 05, 20241.01001.12001.01001.04001.0400710,100
Mar 04, 20241.03001.10001.01001.02001.0200742,700
Mar 01, 20241.10001.13001.03001.09001.0900696,900
Feb 29, 20241.13001.14001.07001.13001.1300689,700
Feb 28, 20241.22001.22201.07001.13001.13001,281,100
Feb 27, 20241.19001.28001.17001.22001.22001,031,100
Feb 26, 20241.19001.24001.14001.20001.20001,275,500
Feb 23, 20241.07001.28001.01001.18001.18002,666,600
Feb 22, 20241.30001.38001.13001.14001.14002,980,700
Feb 21, 20241.00001.30000.99401.27001.27004,593,800
Feb 20, 20241.12001.28000.99501.02001.02006,351,600
Feb 16, 20240.87601.15000.82601.09001.09006,814,700
Feb 15, 20240.90000.93000.80600.84500.84501,993,600
Feb 14, 20240.94000.98100.91000.95300.9530813,400
Feb 13, 20241.02001.11000.92000.92200.92202,270,600
Feb 12, 20240.90001.16000.86801.09001.09003,844,600
Feb 09, 20240.92301.08000.91200.98000.98003,054,500
Feb 08, 20241.10001.39000.87501.08001.080029,669,400
Feb 07, 20240.65000.82900.63500.80100.80107,144,800
Feb 06, 20240.62000.67500.62000.63100.631083,100
Feb 05, 20240.64700.64700.60500.60500.6050128,600
Feb 02, 20240.63000.64000.62100.62300.623087,700
Feb 01, 20240.68400.68900.63000.63000.6300145,200
Jan 31, 20240.65800.69100.64000.64000.6400142,400
Jan 30, 20240.69000.72000.65000.65300.6530108,700
Jan 29, 20240.69500.72000.69000.70000.700068,300
Jan 26, 20240.69000.71000.69000.69500.695040,000
Jan 25, 20240.73000.73000.68400.70100.7010122,500
Jan 24, 20240.70000.72000.70000.71000.710093,700
Jan 23, 20240.65000.69000.65000.68900.6890105,600
Jan 22, 20240.63000.67000.62000.64000.6400101,700
Jan 19, 20240.64000.67000.62000.63000.6300121,600
Jan 18, 20240.65000.67000.64000.64000.6400146,500
Jan 17, 20240.70000.70000.61800.65000.6500380,900
Jan 16, 20240.71500.73000.70000.70000.7000147,500
Jan 12, 20240.71000.74900.71000.73300.733087,300
Jan 11, 20240.79700.79700.70500.72000.7200264,900
Jan 10, 20240.78000.81000.75200.75300.7530287,300
Jan 09, 20240.79000.80000.78000.78000.7800150,200
Jan 08, 20240.80200.82000.79000.79000.7900151,000
Jan 05, 20240.81800.82000.77800.80000.8000110,800
Jan 04, 20240.80000.82500.76400.81700.8170198,800
Jan 03, 20240.83000.83000.78000.82000.8200125,700
Jan 02, 20240.79000.84400.78500.83000.8300205,200
Dec 29, 20230.80000.85900.79000.81000.8100353,600
Dec 28, 20230.83700.87500.80100.81200.8120395,800
Dec 27, 20230.78000.88800.78000.84000.8400706,500
Dec 26, 20230.76000.82000.76000.79200.7920533,600
Dec 22, 20230.71000.78300.71000.74400.7440389,500
Dec 21, 20230.76800.79000.75800.78300.7830143,300
Dec 20, 20230.79000.82500.75000.77700.7770355,100
Dec 19, 20230.73000.79000.72000.77800.7780432,400
Dec 18, 20230.70800.75000.70800.72000.7200131,200
Dec 15, 20230.74800.79000.70200.72000.7200218,700
Dec 14, 20230.68100.75000.68100.74000.7400271,200
Dec 13, 20230.69000.72000.66800.71500.7150343,500
Dec 12, 20230.75000.77900.67600.68700.6870664,700
Dec 11, 20230.76000.80000.73000.78500.7850585,100
Dec 08, 20230.66000.88900.66000.80000.80002,276,200
Dec 07, 20230.85900.91000.65000.70000.700015,501,300
Dec 06, 20230.64000.79000.62400.71900.71901,497,700
Dec 05, 20230.65000.65000.62500.62500.6250139,000
Dec 04, 20230.66300.66500.63000.63000.6300133,000
Dec 01, 20230.67000.67000.62000.67000.670095,200
Nov 30, 20230.66400.67100.63500.63500.635073,800
Nov 29, 20230.69000.70000.66000.66000.6600155,500
Nov 28, 20230.64000.69000.63500.69000.6900141,600
Nov 27, 20230.69300.69500.63100.67900.6790183,000
Nov 24, 20230.67000.72000.67000.69000.6900158,600
Nov 22, 20230.61000.68000.61000.68000.6800153,500
Nov 21, 20230.64000.64400.61000.62600.626053,600
Nov 20, 20230.60500.64800.60500.64100.6410187,800
Nov 17, 20230.60000.64000.60000.63800.638081,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...