WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201925.0025.0024.8824.8824.881,200
Jan 23, 201925.5025.9423.1224.8524.853,500
Jan 22, 201927.7827.7825.1326.5026.502,800
Jan 18, 201928.8628.8626.0026.0026.007,200
Jan 17, 201928.3629.0028.0028.8628.862,600
Jan 16, 201929.5729.5727.5929.0029.002,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...