WINS - Wins Finance Holdings Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201875.1275.1275.1275.1275.12-
Aug 16, 201875.1275.1275.1275.1275.12-
Aug 15, 201884.3084.3075.1275.1275.121,300
Aug 14, 201869.1092.0069.1092.0092.002,700
Aug 13, 201862.1362.1360.0061.0061.00900
Aug 10, 201877.0077.0077.0077.0077.00-
Aug 09, 201878.0078.0070.5577.0077.002,000
Aug 08, 2018130.00130.0093.0593.0593.054,000
Aug 07, 201865.60152.4265.00120.00120.007,500
Aug 06, 201836.8563.1636.8560.9860.984,400
Aug 03, 201833.3833.3833.3833.3833.38500
Aug 02, 201835.5535.5535.5535.5535.55200
Aug 01, 201840.0540.0540.0540.0540.05400
Jul 31, 201844.8044.8044.8044.8044.80400
Jul 30, 201848.0048.0045.6045.6045.60500
Jul 27, 201853.0053.0053.0053.0053.00-
Jul 26, 201853.8554.5552.0053.0053.001,000
Jul 25, 201857.7757.7757.7757.7757.77600
Jul 24, 201858.2558.2558.2558.2558.25500
Jul 23, 201858.2558.2558.2558.2558.25-
Jul 20, 201858.2558.2558.2558.2558.25100
Jul 19, 201860.0060.0060.0060.0060.00-
Jul 18, 201860.0060.0060.0060.0060.00-
Jul 17, 201860.0660.0660.0060.0060.00700
Jul 16, 201862.0062.0062.0062.0062.00-
Jul 13, 201862.0062.0062.0062.0062.00-
Jul 12, 201862.0062.0062.0062.0062.00-
Jul 11, 201862.0062.0062.0062.0062.00200
Jul 10, 201864.0064.0064.0064.0064.00100
Jul 09, 201866.0066.0066.0066.0066.00300
Jul 06, 201860.0160.0160.0160.0160.01100
Jul 05, 201883.0083.0083.0083.0083.00-
Jul 03, 201883.0083.0083.0083.0083.00-
Jul 02, 201883.0083.0083.0083.0083.00-
Jun 29, 201883.0083.0083.0083.0083.00-
Jun 28, 201883.0083.0083.0083.0083.00-
Jun 27, 201883.0083.0083.0083.0083.00-
Jun 26, 201883.0083.0083.0083.0083.00-
Jun 25, 201883.0083.0083.0083.0083.00-
Jun 22, 201883.0083.0083.0083.0083.00-
Jun 21, 201883.0083.0083.0083.0083.00-
Jun 20, 201883.0083.0083.0083.0083.00-
Jun 19, 201883.0083.0083.0083.0083.00200
Jun 18, 201882.0082.0082.0082.0082.00-
Jun 15, 201892.0092.0082.0082.0082.001,500
Jun 14, 2018118.00118.00118.00118.00118.00-
Jun 13, 2018118.00118.00118.00118.00118.00-
Jun 12, 2018118.20118.20118.00118.00118.001,200
Jun 11, 2018131.07136.48131.07136.48136.481,100
Jun 08, 2018138.50138.50137.66137.66137.66900
Jun 07, 2018138.60138.60138.60138.60138.60-
Jun 06, 2018138.60138.60138.60138.60138.60-
Jun 05, 2018138.60138.60138.60138.60138.60-
Jun 04, 2018138.60138.60138.60138.60138.60300
Jun 01, 2018140.00140.00140.00140.00140.00400
May 31, 2018140.00140.00140.00140.00140.00-
May 30, 2018140.02140.02140.00140.00140.00500
May 29, 2018140.15140.15140.15140.15140.15600
May 25, 2018140.90140.90140.90140.90140.90-
May 24, 2018140.90140.90140.90140.90140.90200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...