WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201929.5729.5727.5928.0328.032,672
Jan 15, 201930.1530.5028.0030.5030.504,700
Jan 14, 201933.0534.8926.1232.1532.159,400
Jan 11, 201935.7235.7233.0535.5035.502,100
Jan 10, 201960.1068.0032.5041.8341.8331,500
Jan 09, 201922.0052.2521.5552.2552.2540,100
Jan 08, 201922.0022.0021.5121.7021.70900
Jan 07, 201921.9322.0021.1122.0022.001,700
Jan 04, 201923.0023.0021.7522.0422.041,700
Jan 03, 201922.0322.6021.0022.4522.453,000
Jan 02, 201921.0022.8420.9822.0322.034,200
Dec 31, 201821.5021.5121.4921.5121.51600
Dec 28, 201821.3123.0021.3122.0022.002,500
Dec 27, 201823.0023.0021.5722.4822.481,200
Dec 26, 201823.0023.0023.0023.0023.00100
Dec 24, 201823.0023.0023.0023.0023.00100
Dec 21, 201822.9822.9822.9822.9822.98100
Dec 20, 201822.0122.9822.0122.9822.98600
Dec 19, 201824.2924.2924.2924.2924.29100
Dec 18, 201822.0824.2922.0824.2924.29300
Dec 17, 201826.0026.0026.0026.0026.00100
Dec 14, 201823.1026.0023.1026.0026.001,900
Dec 13, 201825.0425.0423.1825.0025.00700
Dec 12, 201825.9925.9924.0025.1025.102,000
Dec 11, 201825.5026.3025.4026.3026.302,500
Dec 10, 201824.6925.5024.0025.2725.271,600
Dec 07, 201826.5026.5025.0025.0025.002,000
Dec 06, 201826.0027.6124.1827.6127.611,500
Dec 04, 201828.6929.0028.0028.5028.501,400
Dec 03, 201829.0030.3029.0030.0030.003,800
Nov 30, 201827.5128.0027.0028.0028.002,000
Nov 29, 201828.0029.0027.0027.4827.485,000
Nov 28, 201831.9331.9328.0030.0030.006,300
Nov 27, 201827.2035.2027.2034.7934.794,400
Nov 26, 201826.0026.0024.0026.0026.001,700
Nov 23, 201826.0026.0026.0026.0026.00100
Nov 21, 201827.0029.0025.5428.0028.002,800
Nov 20, 201830.5930.5927.1527.1527.151,100
Nov 19, 201834.3334.3330.5030.5030.50900
Nov 16, 201833.0033.6833.0033.6833.681,200
Nov 15, 201835.0035.0031.0135.0035.002,400
Nov 14, 201833.1736.0033.1736.0036.001,600
Nov 13, 201836.2136.2136.0036.2036.201,200
Nov 12, 201838.0038.0038.0038.0038.00200
Nov 09, 201840.0143.6038.0038.0038.001,500
Nov 08, 201842.0042.0038.0541.0941.093,100
Nov 07, 201837.0043.8736.9041.0041.004,300
Nov 06, 201836.0138.0036.0138.0038.002,900
Nov 05, 201837.9738.0036.0036.0136.011,900
Nov 02, 201842.3042.3040.6140.6140.611,100
Nov 01, 201837.0049.5036.5149.5049.504,500
Oct 31, 201836.4937.0036.3036.5036.501,500
Oct 30, 201836.0038.9535.6638.0038.001,700
Oct 29, 201841.0041.0038.0038.5038.501,400
Oct 26, 201833.0341.9033.0341.9041.901,100
Oct 25, 201835.0036.0032.3135.0035.00800
Oct 24, 201836.0036.5033.3136.3336.332,900
Oct 23, 201838.8638.8636.5236.5236.52600
Oct 22, 201839.9739.9738.7638.7638.761,200
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...