Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,307.75 0.00 (0.00%) Dow Futures
34,122.00 +4.00 (+0.01%) Nasdaq Futures
13,654.50 -3.75 (-0.03%) Russell 2000 Futures
2,024.10 +0.80 (+0.04%) Crude Oil
86.79 +0.26 (+0.30%) Gold
1,788.90 -0.80 (-0.04%)
WinVest Acquisition Corp. (WINVU)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 10:18AM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Aug 12, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Aug 11, 2022 | 10.12 | 10.18 | 10.04 | 10.04 | 10.04 | 2,500 |
| Aug 10, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 09, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Aug 08, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 300 |
| Aug 05, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 3,700 |
| Aug 04, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 03, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 02, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Aug 01, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
| Jul 29, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jul 28, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jul 27, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 300 |
| Jul 26, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 25, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 22, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 21, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 20, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 19, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 18, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 15, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 14, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 13, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 12, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 11, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 08, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 07, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| Jul 06, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 100 |
| Jul 05, 2022 | 10.02 | 10.10 | 10.02 | 10.10 | 10.10 | 12,400 |
| Jul 01, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jun 30, 2022 | 10.11 | 10.11 | 10.08 | 10.10 | 10.10 | 1,100 |
| Jun 29, 2022 | 10.10 | 10.11 | 10.09 | 10.11 | 10.11 | 2,900 |
| Jun 28, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,300 |
| Jun 27, 2022 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 5,200 |
| Jun 24, 2022 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 500 |
| Jun 23, 2022 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 14,500 |
| Jun 22, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 300 |
| Jun 21, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2,100 |
| Jun 17, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jun 16, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jun 15, 2022 | 10.10 | 10.10 | 10.04 | 10.09 | 10.09 | 6,300 |
| Jun 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jun 13, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jun 10, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jun 09, 2022 | 10.02 | 10.18 | 10.02 | 10.04 | 10.04 | 1,500 |
| Jun 08, 2022 | 10.02 | 10.18 | 10.02 | 10.08 | 10.08 | 28,600 |
| Jun 07, 2022 | 10.02 | 10.08 | 10.02 | 10.08 | 10.08 | 700 |
| Jun 06, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jun 03, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jun 02, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| Jun 01, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 31, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 27, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 26, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 25, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 24, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 23, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 20, 2022 | 9.99 | 10.07 | 9.99 | 9.99 | 9.99 | 1,500 |
| May 19, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| May 18, 2022 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 700 |
| May 17, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 16, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 13, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 12, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 11, 2022 | 10.13 | 10.14 | 10.11 | 10.11 | 10.11 | 3,400 |
| May 10, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 09, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 06, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 05, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 04, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 03, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400 |
| May 02, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400 |
| Apr 29, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 200 |
| Apr 28, 2022 | 10.57 | 10.67 | 10.21 | 10.57 | 10.57 | 500 |
| Apr 27, 2022 | 10.28 | 10.28 | 10.23 | 10.23 | 10.23 | 1,200 |
| Apr 26, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 25, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 22, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 21, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 20, 2022 | 10.17 | 10.17 | 10.10 | 10.10 | 10.10 | 800 |
| Apr 19, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Apr 18, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 200 |
| Apr 14, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 13, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 500 |
| Apr 12, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 200 |
| Apr 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 08, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 07, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 06, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 05, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 04, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 600 |
| Apr 01, 2022 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 1,000 |
| Mar 31, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 300 |
| Mar 30, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Mar 29, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100 |
| Mar 28, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 25, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 24, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Mar 23, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
