U.S. Markets open in 8 hrs 59 mins

Wins Finance Holdings Inc. (WINS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.22+0.12 (+0.43%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 202028.0029.4025.8328.2228.228,300
Jul 31, 202030.9530.9527.1128.1028.1010,000
Jul 30, 202027.5128.2425.0427.1127.1112,200
Jul 29, 202029.0029.0026.9328.5028.5015,000
Jul 28, 202030.3630.3627.5128.3328.3314,600
Jul 27, 202030.0031.0027.6229.4529.4520,700
Jul 24, 202030.0031.2529.6029.8429.8412,400
Jul 23, 202030.7132.7029.5130.0130.0132,500
Jul 22, 202032.4732.4729.1030.6230.6213,400
Jul 21, 202031.1633.1029.8732.7432.7439,700
Jul 20, 202030.3430.8027.3130.5030.5023,700
Jul 17, 202029.6730.6629.2029.2529.2514,200
Jul 16, 202030.6633.3228.2929.8729.8721,200
Jul 15, 202029.5035.7429.1330.5030.5062,800
Jul 14, 202027.3529.9827.0029.1029.1038,200
Jul 13, 202028.3729.3925.6927.1027.1038,500
Jul 10, 202030.0031.4028.1029.4329.4344,900
Jul 09, 202030.0131.9029.0029.9229.9224,700
Jul 08, 202031.1731.4028.3129.5029.5047,300
Jul 07, 202033.4735.4530.6031.7031.7037,600
Jul 06, 202035.6038.0033.0733.7633.7643,300
Jul 02, 202036.1637.2934.0634.6534.6552,500
Jul 01, 202041.4042.0036.0937.0337.0368,000
Jun 30, 202043.9944.5738.0039.6039.6077,900
Jun 29, 202037.1750.0037.1739.9539.95221,900
Jun 26, 202046.4551.6834.3735.7035.70147,500
Jun 25, 202045.1061.6943.5046.0146.01574,100
Jun 24, 202020.2176.6420.2143.0043.001,363,900
Jun 23, 202023.0223.1018.6119.6619.6645,300
Jun 22, 202027.2427.6421.2523.4723.4733,100
Jun 19, 202028.0529.0026.5027.2427.2437,500
Jun 18, 202029.4930.9628.0029.0029.0066,600
Jun 17, 202027.2836.0027.2831.0031.00165,300
Jun 16, 202032.0232.9025.2726.4526.45100,000
Jun 15, 202033.7234.6027.0033.3333.3382,400
Jun 12, 202040.9545.5230.0035.9935.99210,500
Jun 11, 202019.9553.6919.9550.0050.00863,800
Jun 10, 20208.0364.357.5020.3120.31428,400
Jun 09, 20207.438.107.437.507.502,800
Jun 08, 20207.478.406.906.906.908,000
Jun 05, 20207.207.206.707.187.182,400
Jun 04, 20206.607.126.607.027.022,100
Jun 03, 20206.526.906.526.906.901,500
Jun 02, 20207.067.436.866.986.984,000
Jun 01, 20207.497.607.067.067.063,500
May 29, 20206.587.076.047.077.078,900
May 28, 20207.207.206.836.966.963,700
May 27, 20208.158.176.507.207.2017,800
May 26, 202010.0010.005.517.817.8148,900
May 22, 202010.6210.6210.0610.0610.061,300
May 21, 202010.6410.6410.0410.0410.04900
May 20, 202010.0410.1410.0410.1410.14900
May 19, 202010.7010.7010.7010.7010.70600
May 18, 202010.0610.069.869.959.952,600
May 15, 202010.0410.0410.0310.0310.03500
May 14, 202010.0510.0510.0410.0410.04500
May 13, 202010.8810.8810.8810.8810.88-
May 12, 202010.8810.8810.8810.8810.88-
May 11, 202010.8810.8810.8810.8810.88-
May 08, 202010.8810.8810.8810.8810.88-
May 07, 202010.8810.8810.8810.8810.88700
May 06, 202010.7510.7510.5010.5010.50700
May 05, 202010.4710.4710.4710.4710.47-
May 04, 202010.4710.4710.4710.4710.47-
May 01, 202010.5010.5010.4710.4710.47500
Apr 30, 202010.4710.6110.4110.6110.61600
Apr 29, 202010.2510.709.8010.6510.653,600
Apr 28, 202010.1010.229.809.809.801,800
Apr 27, 202010.0610.7910.0610.1010.101,100
Apr 24, 202010.2611.3010.2510.7610.761,900
Apr 23, 202011.3011.509.7010.9010.905,400
Apr 22, 202010.5013.8010.0311.7011.7021,200
Apr 21, 202010.5010.5010.2210.2210.221,300
Apr 20, 202010.0010.329.679.679.672,400
Apr 17, 20209.559.689.309.689.683,400
Apr 16, 20209.559.559.559.559.55600
Apr 15, 20209.3110.609.029.509.505,100
Apr 14, 20209.319.319.019.019.01300
Apr 13, 20209.319.319.319.319.31600
Apr 09, 20209.319.319.259.319.31800
Apr 08, 20209.409.409.319.319.313,900
Apr 07, 20209.619.619.409.409.402,600
Apr 06, 20209.479.639.479.639.63900
Apr 03, 20209.899.899.449.459.45600
Apr 02, 202010.0010.009.309.449.441,200
Apr 01, 202010.0010.039.909.909.90600
Mar 31, 202010.6610.9310.4910.9310.931,200
Mar 30, 202010.7610.769.1410.6810.681,200
Mar 27, 202010.2310.2310.1510.1510.15800
Mar 26, 202010.6510.8410.0310.0310.031,400
Mar 25, 202010.0410.0410.0410.0410.04-
Mar 24, 202011.6411.649.6210.0410.042,000
Mar 23, 202010.4710.4710.4710.4710.47400
Mar 20, 202010.8110.8110.8110.8110.81-
Mar 19, 20209.2610.899.2610.8110.812,700
Mar 18, 20209.229.259.229.259.25400
Mar 17, 20209.4612.419.4611.5011.5012,300
Mar 16, 20209.499.499.499.499.49300
Mar 13, 20208.489.508.488.928.923,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...