WINS - Wins Finance Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201910.3110.448.479.649.642,500
Aug 15, 201911.2011.2010.1510.2010.202,100
Aug 14, 201911.1511.1511.1511.1511.15100
Aug 13, 201912.0012.0011.1011.1011.10100
Aug 12, 201912.0012.0011.1011.1011.101,100
Aug 09, 201913.3813.3912.0012.0012.00300
Aug 08, 201912.8613.4912.8613.4913.49600
Aug 07, 201913.0013.0013.0013.0013.00400
Aug 06, 201913.3213.3213.3213.3213.32300
Aug 05, 201913.5014.0013.5014.0014.00900
Aug 02, 201914.0014.0013.5014.0014.00800
Aug 01, 201914.0014.0013.5014.0014.00800
Jul 31, 201913.0013.5013.0013.5013.50600
Jul 30, 201914.0014.0014.0014.0014.00300
Jul 29, 201913.5514.8913.0014.8914.891,500
Jul 26, 201914.3314.3314.3314.3314.33-
Jul 25, 201914.3314.3314.3314.3314.33-
Jul 24, 201914.3314.3314.3314.3314.33-
Jul 23, 201914.3314.3314.3314.3314.33400
Jul 22, 201915.0015.0015.0015.0015.00300
Jul 19, 201914.0014.0014.0014.0014.00-
Jul 18, 201914.0014.0014.0014.0014.00-
Jul 17, 201914.0014.0014.0014.0014.00100
Jul 16, 201914.0014.0014.0014.0014.00300
Jul 15, 201914.0014.0014.0014.0014.00100
Jul 12, 201914.0014.0014.0014.0014.00400
Jul 11, 201913.7013.7013.7013.7013.70500
Jul 10, 201913.7113.7113.7113.7113.71400
Jul 09, 201914.3014.3013.7013.7013.701,600
Jul 08, 201913.8513.8513.8513.8513.85-
Jul 05, 201915.0515.0513.8513.8513.85900
Jul 03, 201915.0615.0615.0615.0615.06100
Jul 02, 201915.5815.5815.3015.3015.30400
Jul 01, 201915.4215.4215.4215.4215.42200
Jun 28, 201915.6115.6115.6115.6115.61100
Jun 27, 201915.6115.6115.6115.6115.61100
Jun 26, 201916.2516.2515.6115.6115.61300
Jun 25, 201916.0016.1515.9416.1516.151,600
Jun 24, 201916.7516.7515.5315.5315.53400
Jun 21, 201916.9016.9016.9016.9016.90400
Jun 20, 201917.5017.5016.8616.9016.902,700
Jun 19, 201915.5915.5915.5915.5915.59200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...