Top KingWin Ltd - WAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 25, 2025	0.45	0.48	0.48	0.8	0.45	85.17M
July 24, 2025	0.45	0.44	0.44	0.45	0.43	77,259
July 23, 2025	0.43	0.46	0.46	0.46	0.43	406,900
July 22, 2025	0.45	0.44	0.44	0.45	0.43	118,620
July 21, 2025	0.43	0.45	0.45	0.45	0.42	258,256
July 18, 2025	0.45	0.42	0.42	0.45	0.42	493,533
July 17, 2025	0.44	0.44	0.44	0.45	0.42	214,900
July 16, 2025	0.46	0.45	0.45	0.47	0.41	436,808
July 15, 2025	0.45	0.46	0.46	0.5	0.45	253,513
July 14, 2025	0.43	0.48	0.48	0.48	0.43	616,719
July 11, 2025	0.53	0.49	0.49	0.54	0.44	910,622
July 10, 2025	0.48	0.49	0.49	0.52	0.48	614,600
July 09, 2025	0.55	0.48	0.48	0.57	0.46	1.73M
July 08, 2025	0.7	0.61	0.61	0.7	0.6	1.89M
July 07, 2025	0.66	0.72	0.72	0.88	0.6	12.22M
July 03, 2025	3.6	3.63	3.63	3.68	3.51	488,400
July 02, 2025	3.7	3.57	3.57	3.76	3.35	1.16M
July 01, 2025	3.5	3.68	3.68	3.72	3.48	1.52M
June 30, 2025	3.55	3.51	3.51	3.55	3.34	2.77M
June 27, 2025	2.88	3.44	3.44	3.53	2.73	5.14M
June 26, 2025	1.87	3	3	3.3	1.87	3.31M
June 25, 2025	1.85	1.95	1.95	2.02	1.75	248,991
June 24, 2025	1.9	1.86	1.86	1.98	1.77	1.59M
June 23, 2025	1.68	1.86	1.86	2.26	1.5	2.28M
June 20, 2025	1.55	1.65	1.65	1.76	1.38	48,200
June 18, 2025	1.56	1.55	1.55	1.69	1.45	51,289
June 17, 2025	1.84	1.5	1.5	1.89	1.4	89,800
June 16, 2025	1.99	1.98	1.98	2	1.67	515,257
June 13, 2025	1.9	1.84	1.84	2.04	1.8	47,300
June 12, 2025	1.95	1.91	1.91	2	1.89	14,300
June 11, 2025	1.9	2	2	2	1.9	7,947
June 10, 2025	1.9	2	2	2	1.9	6,644
June 09, 2025	2	1.98	1.98	2	1.89	31,855
June 06, 2025	1.96	2	2	2	1.92	11,625
June 05, 2025	2.07	2	2	2.07	1.92	5,600
June 04, 2025	1.98	2	2	2.08	1.86	69,093
June 03, 2025	1.85	1.94	1.94	1.96	1.79	8,700
June 02, 2025	1.86	1.86	1.86	1.86	1.86	263
May 30, 2025	1.74	1.86	1.86	1.88	1.74	6,551
May 29, 2025	1.81	1.88	1.88	1.9	1.79	7,763
May 28, 2025	1.89	1.89	1.89	1.98	1.82	13,089
May 27, 2025	1.81	1.9	1.9	2	1.81	27,400
May 23, 2025	1.76	2.06	2.06	2.1	1.6	90,148
May 22, 2025	1.85	1.8	1.8	2	1.78	43,120
May 21, 2025	2.02	1.91	1.91	2.02	1.75	108,400
May 20, 2025	1.87	2.03	2.03	2.12	1.82	145,828
May 19, 2025	2.03	1.94	1.94	2.14	1.9	41,100
May 16, 2025	2	2.15	2.14	2.18	1.96	31,969
May 15, 2025	2.18	1.96	1.96	2.18	1.95	39,000
May 14, 2025	2.4	2.2	2.2	2.4	2	77,982
May 13, 2025	2.39	2.34	2.34	2.65	2.19	116,739
May 12, 2025	2.24	2.38	2.38	2.4	1.9	662,540
May 09, 2025	2.24	2.2	2.2	2.37	2.1	16,629
May 08, 2025	2.55	2.24	2.24	2.56	2	60,301
May 07, 2025	2.98	2.43	2.43	2.98	2.3	36,968
May 06, 2025	3.26	3.08	3.08	3.26	2.75	56,974
May 05, 2025	3.58	3.2	3.2	4.59	3	100,321
May 02, 2025	2.75	3.7	3.7	3.75	2.51	24,156
May 01, 2025	3.22	3.02	3.02	3.22	2.97	19,786
April 30, 2025	3.7	3.61	3.61	3.7	3.13	424

Top KingWin Ltd (WAI) NASDAQ