WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018140.90154.00140.00154.00154.00207
May 23, 2018140.00140.00140.00140.00140.00300
May 22, 2018140.00140.00140.00140.00140.00-
May 21, 2018140.00140.00140.00140.00140.00-
May 18, 2018140.00140.00140.00140.00140.00-
May 17, 2018140.00140.00140.00140.00140.00-
May 16, 2018140.00140.00140.00140.00140.00-
May 15, 2018140.00140.00140.00140.00140.00-
May 14, 2018140.00140.00140.00140.00140.00900
May 11, 2018140.00140.00140.00140.00140.00-
May 10, 2018140.00140.00140.00140.00140.00-
May 09, 2018140.00140.00140.00140.00140.00300
May 08, 2018140.00140.00140.00140.00140.00-
May 07, 2018140.00140.00140.00140.00140.00-
May 04, 2018139.95140.00139.95140.00140.00600
May 03, 2018140.01140.01140.01140.01140.01-
May 02, 2018140.01140.01140.01140.01140.01-
May 01, 2018140.01140.01140.01140.01140.01400
Apr 30, 2018140.00140.00140.00140.00140.001,000
Apr 27, 2018140.00140.00140.00140.00140.00-
Apr 26, 2018140.00140.00140.00140.00140.00300
Apr 25, 2018137.12137.12137.12137.12137.12200
Apr 24, 2018140.51140.51140.51140.51140.51-
Apr 23, 2018140.51140.51140.51140.51140.51-
Apr 20, 2018140.51140.51140.51140.51140.51-
Apr 19, 2018140.51140.51140.51140.51140.51300
Apr 18, 2018158.99158.99143.10143.10143.10900
Apr 17, 2018165.00165.00160.00160.00160.001,000
Apr 16, 2018139.00139.00135.32139.00139.002,600
Apr 13, 2018133.00136.01133.00136.01136.01300
Apr 12, 2018140.00140.00140.00140.00140.00300
Apr 11, 2018140.75140.75140.00140.00140.00500
Apr 10, 2018140.02140.83140.00140.00140.001,100
Apr 09, 2018138.00140.30138.00140.30140.302,400
Apr 06, 2018135.05135.05135.05135.05135.05300
Apr 05, 2018133.54133.54133.54133.54133.54200
Apr 04, 2018139.00139.00139.00139.00139.00300
Apr 03, 2018139.00139.00138.50139.00139.002,600
Apr 02, 2018139.00140.00135.13138.50138.502,500
Mar 29, 2018139.70139.70137.00137.00137.00500
Mar 28, 2018125.11140.95125.11135.22135.22800
Mar 27, 2018140.00140.00140.00140.00140.00100
Mar 26, 2018140.00140.00140.00140.00140.00-
Mar 23, 2018140.00140.00140.00140.00140.001,000
Mar 22, 2018139.00139.00139.00139.00139.00500
Mar 21, 2018149.32149.32137.45139.00139.00400
Mar 20, 2018135.12135.12135.12135.12135.12100
Mar 19, 2018140.00140.06139.85140.01140.011,300
Mar 16, 2018140.00140.00140.00140.00140.00300
Mar 15, 2018126.10140.00126.10140.00140.00600
Mar 14, 2018139.57139.57139.57139.57139.57300
Mar 13, 2018140.00140.00140.00140.00140.00-
Mar 12, 2018140.00140.00140.00140.00140.00300
Mar 09, 2018140.00140.01140.00140.01140.011,400
Mar 08, 2018140.00140.00140.00140.00140.00-
Mar 07, 2018130.21140.00130.21140.00140.001,400
Mar 06, 2018143.01145.01140.00140.00140.00700
Mar 05, 2018140.00140.00140.00140.00140.00-
Mar 02, 2018140.00140.00140.00140.00140.00200
Mar 01, 2018138.70139.00138.70139.00139.00700
Feb 28, 2018140.00140.00140.00140.00140.00-
Feb 27, 2018139.99140.00139.99140.00140.00500
Feb 26, 2018139.99139.99139.99139.99139.99-
Feb 23, 2018139.00139.99137.99139.99139.991,000
Feb 22, 2018139.00139.00139.00139.00139.00-
Feb 21, 2018139.00139.00139.00139.00139.00400
Feb 20, 2018137.00137.00137.00137.00137.00200
Feb 16, 2018139.00139.00139.00139.00139.00-
Feb 15, 2018139.00139.00139.00139.00139.00-
Feb 14, 2018139.15139.15139.00139.00139.001,000
Feb 13, 2018139.00139.00139.00139.00139.00-
Feb 12, 2018139.00139.00139.00139.00139.00700
Feb 09, 2018137.98137.98137.98137.98137.98-
Feb 08, 2018137.98137.98137.98137.98137.98-
Feb 07, 2018137.98137.98137.98137.98137.98400
Feb 06, 2018131.00139.48131.00135.53135.533,200
Feb 05, 2018136.31136.31132.00132.00132.00900
Feb 02, 2018132.25139.04130.01137.00137.003,100
Feb 01, 2018130.65132.25130.42132.25132.251,000
Jan 31, 2018130.00135.00130.00135.00135.00700
Jan 30, 2018136.00136.00135.00135.00135.00800
Jan 29, 2018140.00150.24137.00137.00137.003,300
Jan 26, 2018135.27135.27135.27135.27135.27-
Jan 25, 2018130.02135.27130.02135.27135.27400
Jan 24, 2018140.29140.29130.00136.76136.763,100
Jan 23, 2018143.00143.52127.01127.01127.011,100
Jan 22, 2018138.46141.85133.00140.00140.0010,200
Jan 19, 2018141.25144.00139.35142.35142.352,600
Jan 18, 2018149.10149.10149.10149.10149.10-
Jan 17, 2018148.00151.55140.01149.10149.102,400
Jan 16, 2018138.96154.47138.96148.00148.004,800
Jan 12, 2018170.00170.00155.01155.01155.018,100
Jan 11, 2018188.00188.00177.35177.35177.351,700
Jan 10, 2018191.00191.00180.00180.00180.002,900
Jan 09, 2018183.03208.27183.03191.16191.164,000
Jan 08, 2018193.90216.24180.00198.00198.002,000
Jan 05, 2018214.50214.50193.82200.00200.001,800
Jan 04, 2018203.00203.00180.01191.43191.434,600
Jan 03, 2018234.22238.00201.20203.59203.593,500
Jan 02, 2018190.26217.00188.00217.00217.002,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...