WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201915.1016.9915.1016.9916.99700
Jun 17, 201915.2115.2115.2115.2115.21-
Jun 14, 201915.2115.2115.2115.2115.21-
Jun 13, 201915.5515.5515.2115.2115.21300
Jun 12, 201915.5215.5215.5215.5215.52100
Jun 11, 201915.2515.2515.2515.2515.25-
Jun 10, 201915.2015.2515.2015.2515.25300
Jun 07, 201915.0015.0015.0015.0015.00100
Jun 06, 201915.0015.0015.0015.0015.00200
Jun 05, 201915.8515.8615.0015.0015.00600
Jun 04, 201915.8515.8515.8515.8515.85100
Jun 03, 201915.7515.8515.7515.8515.85600
May 31, 201916.5016.5015.6215.6415.641,100
May 30, 201915.0016.0015.0015.5215.52900
May 29, 201915.4015.4015.0515.0515.05900
May 28, 201916.0416.0416.0416.0416.04100
May 24, 201916.7816.8015.0016.0416.043,000
May 23, 201916.7516.7516.7516.7516.75800
May 22, 201917.0017.0017.0017.0017.00100
May 21, 201916.9717.0016.9717.0017.001,000
May 20, 201916.7516.7516.0016.5616.562,000
May 17, 201916.6016.8816.5016.8816.881,000
May 16, 201916.8217.2516.6316.6416.642,800
May 15, 201918.0018.0017.1117.1117.11900
May 14, 201917.4718.3216.0017.3017.303,900
May 13, 201919.0519.0516.7516.7516.753,800
May 10, 201920.5520.5519.0019.0019.003,300
May 09, 201920.7120.7120.7120.7120.71200
May 08, 201921.1021.1021.0021.0021.00300
May 07, 201921.8422.2220.6121.1021.101,000
May 06, 201920.2020.8020.2020.8020.80800
May 03, 201920.6520.9020.6020.6020.60800
May 02, 201920.3521.4020.3521.4021.40800
May 01, 201921.4021.4021.4021.4021.40200
Apr 30, 201921.3221.4021.2821.4021.401,300
Apr 29, 201920.2121.3420.1020.4320.431,100
Apr 26, 201921.7521.7521.7521.7521.75100
Apr 25, 201921.8021.8021.4321.7521.751,400
Apr 24, 201921.8921.9021.8921.9021.901,700
Apr 23, 201921.7021.8021.7021.8021.801,200
Apr 22, 201920.6521.7120.6521.7121.71400
Apr 18, 201921.9121.9121.9121.9121.91100
Apr 17, 201921.1121.9121.1121.9121.911,000
Apr 16, 201921.9522.3921.9522.3922.392,100
Apr 15, 201922.5122.5120.0122.4922.499,100
Apr 12, 201923.0623.0623.0623.0623.06500
Apr 11, 201923.4923.5023.0623.0623.061,000
Apr 10, 201923.5023.5023.4923.5023.502,500
Apr 09, 201924.0024.0023.6023.7823.781,700
Apr 08, 201923.5123.9423.5123.9423.941,200
Apr 05, 201924.0024.3024.0024.2824.28900
Apr 04, 201924.2524.6023.4223.6223.623,700
Apr 03, 201925.0025.0024.0024.0324.038,100
Apr 02, 201924.9825.5024.6324.9824.984,000
Apr 01, 201924.5025.4824.5024.6124.613,500
Mar 29, 201924.7724.7724.1624.5024.501,800
Mar 28, 201923.5025.6023.5025.6025.602,300
Mar 27, 201926.6727.5024.9625.8825.8810,800
Mar 26, 201923.7027.5023.7027.5027.5011,600
Mar 25, 201924.5024.6323.1723.5723.571,900
Mar 22, 201924.5424.7023.5724.7024.701,700
Mar 21, 201923.9525.0023.5725.0025.003,600
Mar 20, 201924.3024.5024.3024.5024.501,400
Mar 19, 201924.1425.0024.1324.3024.301,900
Mar 18, 201924.5025.0024.0025.0025.003,900
Mar 15, 201925.1025.1024.1024.1024.103,600
Mar 14, 201925.1325.1325.0225.0625.061,900
Mar 13, 201925.1026.6025.1025.8025.802,100
Mar 12, 201925.9925.9924.7725.2025.204,700
Mar 11, 201924.5027.0024.3026.0126.013,700
Mar 08, 201924.0125.9924.0125.0025.003,000
Mar 07, 201924.9524.9524.0024.0024.001,700
Mar 06, 201924.0226.0023.8525.9925.995,500
Mar 05, 201924.0424.5024.0424.5024.501,700
Mar 04, 201924.0024.3723.8824.3724.371,500
Mar 01, 201923.6524.7823.5123.7223.721,400
Feb 28, 201924.1324.9024.0024.9024.901,400
Feb 27, 201924.5024.9724.0024.8524.854,300
Feb 26, 201925.1025.1024.5024.5024.501,300
Feb 25, 201925.0028.0025.0025.9525.958,900
Feb 22, 201924.0026.9423.5025.7325.738,800
Feb 21, 201923.4024.8223.4024.8024.80900
Feb 20, 201924.2524.2523.2323.3523.351,100
Feb 19, 201924.0324.2524.0324.2524.25600
Feb 15, 201924.0024.9123.2524.9124.914,000
Feb 14, 201924.0824.5023.8023.9023.903,700
Feb 13, 201925.0025.5024.5924.7924.794,500
Feb 12, 201923.0626.0023.0624.4524.454,300
Feb 11, 201925.0025.0023.8023.8023.803,500
Feb 08, 201924.6124.6124.4024.6024.601,000
Feb 07, 201925.5125.8224.0025.0025.004,100
Feb 06, 201926.5427.0025.1226.2526.251,900
Feb 05, 201929.0029.0026.2026.5326.531,400
Feb 04, 201930.0030.0027.1029.0029.003,400
Feb 01, 201924.0036.1024.0029.0029.0011,100
Jan 31, 201924.0025.0024.0024.0024.001,300
Jan 30, 201925.0025.0024.8824.9424.94800
Jan 29, 201925.0025.0025.0025.0025.00200
Jan 28, 201923.8425.0023.8425.0025.001,000
Jan 25, 201924.5025.5024.2525.0025.002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...