Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WinVest Acquisition Corp. (WINVU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.04-0.14 (-1.38%)
At close: 10:18AM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202210.0410.0410.0410.0410.04-
Aug 12, 202210.0410.0410.0410.0410.04300
Aug 11, 202210.1210.1810.0410.0410.042,500
Aug 10, 202210.0610.0610.0610.0610.06-
Aug 09, 202210.0610.0610.0610.0610.06-
Aug 08, 202210.0610.0610.0610.0610.06300
Aug 05, 202210.0810.1010.0810.1010.103,700
Aug 04, 202210.0810.0810.0810.0810.08-
Aug 03, 202210.0810.0810.0810.0810.08-
Aug 02, 202210.0810.0810.0810.0810.08-
Aug 01, 202210.0810.0810.0810.0810.08100
Jul 29, 202210.1610.1610.1610.1610.16-
Jul 28, 202210.1610.1610.1610.1610.16-
Jul 27, 202210.1610.1610.1610.1610.16300
Jul 26, 202210.3410.3410.3410.3410.34-
Jul 25, 202210.3410.3410.3410.3410.34-
Jul 22, 202210.3410.3410.3410.3410.34-
Jul 21, 202210.3410.3410.3410.3410.34-
Jul 20, 202210.3410.3410.3410.3410.34-
Jul 19, 202210.3410.3410.3410.3410.34-
Jul 18, 202210.3410.3410.3410.3410.34-
Jul 15, 202210.3410.3410.3410.3410.34-
Jul 14, 202210.3410.3410.3410.3410.34-
Jul 13, 202210.3410.3410.3410.3410.34-
Jul 12, 202210.3410.3410.3410.3410.34-
Jul 11, 202210.3410.3410.3410.3410.34-
Jul 08, 202210.3410.3410.3410.3410.34-
Jul 07, 202210.3410.3410.3410.3410.34-
Jul 06, 202210.3410.3410.3410.3410.34100
Jul 05, 202210.0210.1010.0210.1010.1012,400
Jul 01, 202210.1010.1010.1010.1010.10-
Jun 30, 202210.1110.1110.0810.1010.101,100
Jun 29, 202210.1010.1110.0910.1110.112,900
Jun 28, 202210.1010.1010.1010.1010.102,300
Jun 27, 202210.0910.1010.0910.0910.095,200
Jun 24, 202210.0910.1010.0910.1010.10500
Jun 23, 202210.0910.1010.0910.1010.1014,500
Jun 22, 202210.0910.0910.0910.0910.09300
Jun 21, 202210.1210.1210.1210.1210.122,100
Jun 17, 202210.0910.0910.0910.0910.09-
Jun 16, 202210.0910.0910.0910.0910.09-
Jun 15, 202210.1010.1010.0410.0910.096,300
Jun 14, 202210.0410.0410.0410.0410.04-
Jun 13, 202210.0410.0410.0410.0410.04-
Jun 10, 202210.0410.0410.0410.0410.04-
Jun 09, 202210.0210.1810.0210.0410.041,500
Jun 08, 202210.0210.1810.0210.0810.0828,600
Jun 07, 202210.0210.0810.0210.0810.08700
Jun 06, 20229.999.999.999.999.99-
Jun 03, 20229.999.999.999.999.99-
Jun 02, 20229.999.999.999.999.99-
Jun 01, 20229.999.999.999.999.99-
May 31, 20229.999.999.999.999.99-
May 27, 20229.999.999.999.999.99-
May 26, 20229.999.999.999.999.99-
May 25, 20229.999.999.999.999.99-
May 24, 20229.999.999.999.999.99-
May 23, 20229.999.999.999.999.99-
May 20, 20229.9910.079.999.999.991,500
May 19, 20229.999.999.999.999.99-
May 18, 20229.9910.019.999.999.99700
May 17, 202210.1110.1110.1110.1110.11-
May 16, 202210.1110.1110.1110.1110.11-
May 13, 202210.1110.1110.1110.1110.11-
May 12, 202210.1110.1110.1110.1110.11-
May 11, 202210.1310.1410.1110.1110.113,400
May 10, 202210.1510.1510.1510.1510.15-
May 09, 202210.1510.1510.1510.1510.15-
May 06, 202210.1510.1510.1510.1510.15-
May 05, 202210.1510.1510.1510.1510.15-
May 04, 202210.1510.1510.1510.1510.15-
May 03, 202210.1510.1510.1510.1510.15400
May 02, 202210.1510.1510.1510.1510.15400
Apr 29, 202210.3010.3010.3010.3010.30200
Apr 28, 202210.5710.6710.2110.5710.57500
Apr 27, 202210.2810.2810.2310.2310.231,200
Apr 26, 202210.1010.1010.1010.1010.10-
Apr 25, 202210.1010.1010.1010.1010.10-
Apr 22, 202210.1010.1010.1010.1010.10-
Apr 21, 202210.1010.1010.1010.1010.10-
Apr 20, 202210.1710.1710.1010.1010.10800
Apr 19, 202210.0410.0410.0410.0410.04300
Apr 18, 202210.1210.1210.1210.1210.12200
Apr 14, 202210.2010.2010.2010.2010.20-
Apr 13, 202210.2010.2010.2010.2010.20500
Apr 12, 202210.0510.0510.0510.0510.05200
Apr 11, 202210.1310.1310.1310.1310.13-
Apr 08, 202210.1310.1310.1310.1310.13-
Apr 07, 202210.1310.1310.1310.1310.13-
Apr 06, 202210.1310.1310.1310.1310.13-
Apr 05, 202210.1310.1310.1310.1310.13-
Apr 04, 202210.1310.1310.1310.1310.13600
Apr 01, 202210.1210.1310.1210.1310.131,000
Mar 31, 202210.0410.0410.0410.0410.04300
Mar 30, 202210.0410.0410.0410.0410.04-
Mar 29, 202210.0410.0410.0410.0410.04100
Mar 28, 202210.0210.0210.0210.0210.02-
Mar 25, 202210.0210.0210.0210.0210.02-
Mar 24, 202210.0210.0210.0210.0210.02-
Mar 23, 202210.0210.0210.0210.0210.02600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement