WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201838.3139.0038.1138.1138.11700
Oct 18, 201839.8139.9337.8238.3138.312,300
Oct 17, 201838.0546.0038.0540.0140.013,200
Oct 16, 201840.5042.0040.4740.4740.471,800
Oct 15, 201840.0040.0039.8139.8139.811,000
Oct 12, 201845.0045.0040.5040.5040.501,100
Oct 11, 201845.0045.0045.0045.0045.00-
Oct 10, 201845.0045.0045.0045.0045.00-
Oct 09, 201845.0045.0045.0045.0045.00800
Oct 08, 201845.0150.0045.0150.0050.001,100
Oct 05, 201847.5047.5047.5047.5047.50-
Oct 04, 201845.2047.5045.0047.5047.50800
Oct 03, 201850.0050.0050.0050.0050.00-
Oct 02, 201848.5050.0048.0050.0050.002,100
Oct 01, 201847.0049.9547.0048.0048.001,300
Sep 28, 201850.0050.0047.5548.5048.50600
Sep 27, 201850.0050.0050.0050.0050.00400
Sep 26, 201846.1555.4945.0050.0050.004,300
Sep 25, 201852.5052.5045.0047.9547.956,200
Sep 24, 201855.0055.0055.0055.0055.00700
Sep 21, 201859.3160.0055.0056.0056.001,300
Sep 20, 201865.0065.0063.7063.7063.701,800
Sep 19, 201855.0074.2454.3565.3665.362,300
Sep 18, 201857.6557.6557.6557.6557.65500
Sep 17, 201859.9960.9655.4757.6557.65900
Sep 14, 201861.4761.4761.4761.4761.47500
Sep 13, 201861.4761.4761.4761.4761.471,200
Sep 12, 201864.0064.0064.0064.0064.00500
Sep 11, 201870.0070.0070.0070.0070.00-
Sep 10, 201870.0070.0070.0070.0070.00600
Sep 07, 201870.0070.0070.0070.0070.001,000
Sep 06, 201866.6073.2666.6072.0072.001,600
Sep 05, 201862.5562.5562.5562.5562.55200
Sep 04, 201894.9494.9494.9494.9494.94500
Aug 31, 201894.9494.9494.9494.9494.94-
Aug 30, 201894.9494.9494.9494.9494.941,300
Aug 29, 201895.70110.0095.70104.00104.001,800
Aug 28, 201880.0080.0080.0080.0080.00600
Aug 27, 201875.1275.1275.1275.1275.12-
Aug 24, 201875.1275.1275.1275.1275.12-
Aug 23, 201875.1275.1275.1275.1275.12-
Aug 22, 201875.1275.1275.1275.1275.12-
Aug 21, 201875.1275.1275.1275.1275.12-
Aug 20, 201875.1275.1275.1275.1275.12-
Aug 17, 201875.1275.1275.1275.1275.12600
Aug 16, 201875.1275.1275.1275.1275.12-
Aug 15, 201884.3084.3075.1275.1275.121,300
Aug 14, 201869.1092.0069.1092.0092.002,700
Aug 13, 201862.1362.1360.0061.0061.00900
Aug 10, 201877.0077.0077.0077.0077.00-
Aug 09, 201878.0078.0070.5577.0077.002,000
Aug 08, 2018130.00130.0093.0593.0593.054,000
Aug 07, 201865.60152.4265.00120.00120.007,500
Aug 06, 201836.8563.1636.8560.9860.984,400
Aug 03, 201833.3833.3833.3833.3833.38500
Aug 02, 201835.5535.5535.5535.5535.55200
Aug 01, 201840.0540.0540.0540.0540.05400
Jul 31, 201844.8044.8044.8044.8044.80400
Jul 30, 201848.0048.0045.6045.6045.60500
Jul 27, 201853.0053.0053.0053.0053.00-
Jul 26, 201853.8554.5552.0053.0053.001,000
Jul 25, 201857.7757.7757.7757.7757.77600
Jul 24, 201858.2558.2558.2558.2558.25500
Jul 23, 201858.2558.2558.2558.2558.25-
Jul 20, 201858.2558.2558.2558.2558.25100
Jul 19, 201860.0060.0060.0060.0060.00-
Jul 18, 201860.0060.0060.0060.0060.00-
Jul 17, 201860.0660.0660.0060.0060.00700
Jul 16, 201862.0062.0062.0062.0062.00-
Jul 13, 201862.0062.0062.0062.0062.00-
Jul 12, 201862.0062.0062.0062.0062.00-
Jul 11, 201862.0062.0062.0062.0062.00200
Jul 10, 201864.0064.0064.0064.0064.00100
Jul 09, 201866.0066.0066.0066.0066.00300
Jul 06, 201860.0160.0160.0160.0160.01100
Jul 05, 201883.0083.0083.0083.0083.00-
Jul 03, 201883.0083.0083.0083.0083.00-
Jul 02, 201883.0083.0083.0083.0083.00-
Jun 29, 201883.0083.0083.0083.0083.00-
Jun 28, 201883.0083.0083.0083.0083.00-
Jun 27, 201883.0083.0083.0083.0083.00-
Jun 26, 201883.0083.0083.0083.0083.00-
Jun 25, 201883.0083.0083.0083.0083.00-
Jun 22, 201883.0083.0083.0083.0083.00-
Jun 21, 201883.0083.0083.0083.0083.00-
Jun 20, 201883.0083.0083.0083.0083.00-
Jun 19, 201883.0083.0083.0083.0083.00200
Jun 18, 201882.0082.0082.0082.0082.00-
Jun 15, 201892.0092.0082.0082.0082.001,500
Jun 14, 2018118.00118.00118.00118.00118.00-
Jun 13, 2018118.00118.00118.00118.00118.00-
Jun 12, 2018118.20118.20118.00118.00118.001,200
Jun 11, 2018131.07136.48131.07136.48136.481,100
Jun 08, 2018138.50138.50137.66137.66137.66900
Jun 07, 2018138.60138.60138.60138.60138.60-
Jun 06, 2018138.60138.60138.60138.60138.60-
Jun 05, 2018138.60138.60138.60138.60138.60-
Jun 04, 2018138.60138.60138.60138.60138.60300
Jun 01, 2018140.00140.00140.00140.00140.00400
May 31, 2018140.00140.00140.00140.00140.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...