WIMI - WiMi Hologram Cloud Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 1.1200 | 1.1300 | 1.0000 | 1.0000 | 1.0000 | 742,700 |
| Jun 06, 2023 | 1.0100 | 1.1100 | 1.0100 | 1.0800 | 1.0800 | 909,000 |
| Jun 05, 2023 | 0.9710 | 1.0800 | 0.9710 | 0.9900 | 0.9900 | 850,900 |
| Jun 02, 2023 | 1.0500 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 416,600 |
| Jun 01, 2023 | 0.9100 | 1.0500 | 0.9030 | 1.0200 | 1.0200 | 484,000 |
| May 31, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 136,900 |
| May 30, 2023 | 0.9050 | 0.9500 | 0.8800 | 0.9180 | 0.9180 | 312,200 |
| May 26, 2023 | 0.8900 | 0.9400 | 0.8900 | 0.9050 | 0.9050 | 179,900 |
| May 25, 2023 | 0.8700 | 0.9100 | 0.8610 | 0.8870 | 0.8870 | 208,600 |
| May 24, 2023 | 0.9300 | 0.9600 | 0.9000 | 0.9160 | 0.9160 | 150,400 |
| May 23, 2023 | 0.9600 | 0.9900 | 0.9520 | 0.9520 | 0.9520 | 132,300 |
| May 22, 2023 | 0.9200 | 1.0000 | 0.9010 | 0.9800 | 0.9800 | 184,100 |
| May 19, 2023 | 0.9160 | 0.9500 | 0.9150 | 0.9400 | 0.9400 | 416,300 |
| May 18, 2023 | 0.8900 | 0.9250 | 0.8830 | 0.8910 | 0.8910 | 110,400 |
| May 17, 2023 | 0.8800 | 0.9170 | 0.8500 | 0.9130 | 0.9130 | 157,000 |
| May 16, 2023 | 0.8900 | 0.9500 | 0.8150 | 0.8800 | 0.8800 | 697,900 |
| May 15, 2023 | 0.9300 | 0.9310 | 0.8650 | 0.8790 | 0.8790 | 603,100 |
| May 12, 2023 | 0.9320 | 0.9620 | 0.9100 | 0.9320 | 0.9320 | 299,000 |
| May 11, 2023 | 1.0100 | 1.0120 | 0.9600 | 0.9620 | 0.9620 | 354,200 |
| May 10, 2023 | 1.0500 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 451,500 |
| May 09, 2023 | 1.0100 | 1.0500 | 0.9610 | 1.0450 | 1.0450 | 482,400 |
| May 08, 2023 | 0.9820 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 519,200 |
| May 05, 2023 | 0.9500 | 1.0800 | 0.9400 | 1.0400 | 1.0400 | 411,700 |
| May 04, 2023 | 0.8900 | 0.9800 | 0.8600 | 0.9800 | 0.9800 | 307,700 |
| May 03, 2023 | 0.8600 | 0.9200 | 0.8510 | 0.8900 | 0.8900 | 359,600 |
| May 02, 2023 | 1.0700 | 1.1900 | 0.8000 | 0.8280 | 0.8280 | 1,442,900 |
| May 01, 2023 | 0.9030 | 1.0600 | 0.8700 | 0.9900 | 0.9900 | 1,160,200 |
| Apr 28, 2023 | 0.8600 | 0.9200 | 0.8400 | 0.9030 | 0.9030 | 165,800 |
| Apr 27, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8640 | 0.8640 | 121,900 |
| Apr 26, 2023 | 0.8890 | 0.9040 | 0.8100 | 0.8170 | 0.8170 | 334,600 |
| Apr 25, 2023 | 0.9610 | 1.0000 | 0.8700 | 0.8720 | 0.8720 | 339,500 |
| Apr 24, 2023 | 1.0300 | 1.0300 | 0.9600 | 0.9710 | 0.9710 | 256,600 |
| Apr 21, 2023 | 1.0400 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 105,600 |
| Apr 20, 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 109,300 |
| Apr 19, 2023 | 1.0800 | 1.1150 | 1.0800 | 1.1000 | 1.1000 | 108,500 |
| Apr 18, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 105,000 |
| Apr 17, 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1100 | 1.1100 | 496,300 |
| Apr 14, 2023 | 1.0900 | 1.1500 | 1.0600 | 1.0700 | 1.0700 | 91,600 |
| Apr 13, 2023 | 1.1500 | 1.1600 | 1.1180 | 1.1300 | 1.1300 | 275,900 |
| Apr 12, 2023 | 1.1700 | 1.2000 | 1.0900 | 1.1000 | 1.1000 | 363,100 |
| Apr 11, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 496,800 |
| Apr 10, 2023 | 1.0900 | 1.1700 | 1.0350 | 1.1500 | 1.1500 | 194,000 |
| Apr 06, 2023 | 1.0600 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 164,800 |
| Apr 05, 2023 | 1.0700 | 1.0730 | 1.0000 | 1.0700 | 1.0700 | 266,800 |
| Apr 04, 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 346,600 |
| Apr 03, 2023 | 1.0900 | 1.1590 | 1.0600 | 1.1310 | 1.1310 | 448,400 |
| Mar 31, 2023 | 1.1400 | 1.1400 | 1.0650 | 1.0800 | 1.0800 | 646,900 |
| Mar 30, 2023 | 1.1700 | 1.2300 | 1.1300 | 1.1400 | 1.1400 | 447,800 |
| Mar 29, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1980 | 1.1980 | 438,000 |
| Mar 28, 2023 | 1.2400 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 458,800 |
| Mar 27, 2023 | 1.2100 | 1.2900 | 1.2000 | 1.2800 | 1.2800 | 503,800 |
| Mar 24, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 479,200 |
| Mar 23, 2023 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 521,900 |
| Mar 22, 2023 | 1.2700 | 1.2700 | 1.1400 | 1.1500 | 1.1500 | 548,600 |
| Mar 21, 2023 | 1.2500 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 945,600 |
| Mar 20, 2023 | 1.0600 | 1.2200 | 1.0100 | 1.2200 | 1.2200 | 882,300 |
| Mar 17, 2023 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | 0.9900 | 182,600 |
| Mar 16, 2023 | 0.9800 | 1.0300 | 0.9500 | 1.0100 | 1.0100 | 179,500 |
| Mar 15, 2023 | 1.0000 | 1.0200 | 0.9500 | 0.9800 | 0.9800 | 380,400 |
| Mar 14, 2023 | 0.9800 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 132,400 |
| Mar 13, 2023 | 0.9800 | 1.0300 | 0.9600 | 0.9800 | 0.9800 | 229,400 |
| Mar 10, 2023 | 1.0500 | 1.0600 | 0.9700 | 1.0000 | 1.0000 | 431,900 |
| Mar 09, 2023 | 1.1200 | 1.1570 | 1.0510 | 1.0700 | 1.0700 | 255,800 |
| Mar 08, 2023 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 147,100 |
| Mar 07, 2023 | 1.2200 | 1.2500 | 1.1610 | 1.1700 | 1.1700 | 189,400 |
| Mar 06, 2023 | 1.2700 | 1.2780 | 1.2100 | 1.2500 | 1.2500 | 275,800 |
| Mar 03, 2023 | 1.1700 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 341,400 |
| Mar 02, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1800 | 1.1800 | 238,100 |
| Mar 01, 2023 | 1.2100 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 296,900 |
| Feb 28, 2023 | 1.1100 | 1.2390 | 1.0880 | 1.1900 | 1.1900 | 387,700 |
| Feb 27, 2023 | 1.1100 | 1.1200 | 1.0610 | 1.0800 | 1.0800 | 188,800 |
| Feb 24, 2023 | 1.1200 | 1.1250 | 1.0800 | 1.1000 | 1.1000 | 357,100 |
| Feb 23, 2023 | 1.1900 | 1.1980 | 1.1100 | 1.1700 | 1.1700 | 275,500 |
| Feb 22, 2023 | 1.2200 | 1.2300 | 1.1300 | 1.1700 | 1.1700 | 386,000 |
| Feb 21, 2023 | 1.2300 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 171,900 |
| Feb 17, 2023 | 1.2400 | 1.2700 | 1.1900 | 1.2600 | 1.2600 | 367,700 |
| Feb 16, 2023 | 1.3400 | 1.3800 | 1.2700 | 1.2800 | 1.2800 | 598,200 |
| Feb 15, 2023 | 1.2900 | 1.4000 | 1.2800 | 1.3800 | 1.3800 | 719,900 |
| Feb 14, 2023 | 1.2800 | 1.3600 | 1.2300 | 1.3600 | 1.3600 | 697,500 |
| Feb 13, 2023 | 1.3500 | 1.3700 | 1.2300 | 1.2900 | 1.2900 | 873,100 |
| Feb 10, 2023 | 1.4000 | 1.4000 | 1.2850 | 1.3400 | 1.3400 | 1,391,300 |
| Feb 09, 2023 | 1.5400 | 1.5400 | 1.4000 | 1.4400 | 1.4400 | 2,792,900 |
| Feb 08, 2023 | 1.5200 | 1.6100 | 1.3900 | 1.4000 | 1.4000 | 1,328,700 |
| Feb 07, 2023 | 1.5900 | 1.6500 | 1.4800 | 1.5600 | 1.5600 | 630,900 |
| Feb 06, 2023 | 1.6900 | 1.6900 | 1.5300 | 1.5900 | 1.5900 | 1,169,400 |
| Feb 03, 2023 | 1.6000 | 1.8400 | 1.6000 | 1.6400 | 1.6400 | 1,745,700 |
| Feb 02, 2023 | 1.7000 | 1.8500 | 1.6200 | 1.6800 | 1.6800 | 1,737,800 |
| Feb 01, 2023 | 1.4700 | 1.7700 | 1.4600 | 1.7200 | 1.7200 | 2,816,100 |
| Jan 31, 2023 | 1.4300 | 1.4400 | 1.2800 | 1.4400 | 1.4400 | 2,732,700 |
| Jan 30, 2023 | 1.5000 | 1.5100 | 1.3100 | 1.3400 | 1.3400 | 1,251,600 |
| Jan 27, 2023 | 1.4600 | 1.5900 | 1.3900 | 1.5300 | 1.5300 | 1,572,900 |
| Jan 26, 2023 | 1.5100 | 1.5400 | 1.3600 | 1.3800 | 1.3800 | 1,505,900 |
| Jan 25, 2023 | 1.3500 | 1.4500 | 1.3100 | 1.4400 | 1.4400 | 843,300 |
| Jan 24, 2023 | 1.4100 | 1.4500 | 1.3200 | 1.3800 | 1.3800 | 540,500 |
| Jan 23, 2023 | 1.3300 | 1.4100 | 1.2900 | 1.3900 | 1.3900 | 928,300 |
| Jan 20, 2023 | 1.1600 | 1.3500 | 1.1600 | 1.3100 | 1.3100 | 1,194,900 |
| Jan 19, 2023 | 1.2000 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 745,000 |
| Jan 18, 2023 | 1.2700 | 1.3100 | 1.2000 | 1.2250 | 1.2250 | 683,300 |
| Jan 17, 2023 | 1.2800 | 1.3190 | 1.1800 | 1.2800 | 1.2800 | 1,407,000 |
| Jan 13, 2023 | 1.0200 | 1.3300 | 1.0200 | 1.3300 | 1.3300 | 2,144,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.