Andretti Acquisition Corp. WT - WNNR-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2024	0.39	0.41	0.41	0.48	0.37	529,635
March 27, 2024	0.33	0.37	0.37	0.41	0.33	48,616
March 26, 2024	0.33	0.33	0.33	0.33	0.28	8,326
March 25, 2024	0.3	0.33	0.33	0.33	0.26	264,826
March 22, 2024	0.33	0.32	0.32	0.32	0.3	23,582
March 21, 2024	0.33	0.3	0.3	0.33	0.28	50,243
March 20, 2024	0.31	0.3	0.3	0.33	0.3	173,132
March 19, 2024	0.25	0.3	0.3	0.3	0.25	2,100
March 18, 2024	0.25	0.25	0.25	0.25	0.25	210
March 15, 2024	0.3	0.27	0.27	0.27	0.27	12,210
March 14, 2024	0.29	0.26	0.26	0.26	0.26	2,998
March 13, 2024	0.3	0.32	0.32	0.32	0.29	17,195
March 11, 2024	0.3	0.3	0.3	0.3	0.3	24,899
March 08, 2024	0.29	0.3	0.3	0.33	0.29	41,887
March 07, 2024	0.26	0.25	0.25	0.26	0.23	5,600
March 06, 2024	0.31	0.25	0.25	0.31	0.25	1,000
March 05, 2024	0.26	0.22	0.22	0.26	0.22	8,836
March 04, 2024	0.26	0.27	0.27	0.31	0.27	12,023
March 01, 2024	0.25	0.27	0.27	0.27	0.23	10,174
February 29, 2024	0.27	0.23	0.23	0.27	0.23	7,112
February 28, 2024	0.27	0.27	0.27	0.27	0.25	22,135
February 27, 2024	0.31	0.31	0.31	0.32	0.31	3,236
February 26, 2024	0.33	0.32	0.32	0.32	0.3	1,548
February 23, 2024	0.3	0.33	0.33	0.35	0.33	31,194
February 22, 2024	0.37	0.3	0.3	0.37	0.29	20,348
February 21, 2024	0.37	0.37	0.37	0.37	0.37	233
February 20, 2024	0.33	0.33	0.33	0.37	0.33	53,407
February 16, 2024	0.34	0.31	0.31	0.34	0.31	11,205
February 14, 2024	0.38	0.35	0.35	0.38	0.31	15,708
February 13, 2024	0.33	0.38	0.38	0.38	0.35	12,314
February 12, 2024	0.33	0.38	0.38	0.38	0.33	87,901
February 09, 2024	0.27	0.33	0.33	0.33	0.27	11,612
February 08, 2024	0.35	0.33	0.33	0.35	0.3	29,151
February 07, 2024	0.31	0.36	0.36	0.36	0.25	36,688
February 06, 2024	0.37	0.33	0.33	0.34	0.34	8,772
February 05, 2024	0.4	0.36	0.36	0.39	0.33	56,871
February 02, 2024	0.43	0.4	0.4	0.43	0.36	10,500
February 01, 2024	0.43	0.4	0.4	0.4	0.4	9,000
January 31, 2024	0.43	0.4	0.4	0.43	0.39	9,967
January 30, 2024	0.42	0.4	0.4	0.42	0.36	53,033
January 29, 2024	0.35	0.4	0.4	0.41	0.35	185,106
January 26, 2024	0.3	0.35	0.35	0.35	0.3	117,038
January 25, 2024	0.3	0.3	0.3	0.3	0.3	3,300
January 24, 2024	0.3	0.3	0.3	0.32	0.3	8,000
January 23, 2024	0.3	0.3	0.3	0.3	0.3	13,664
January 22, 2024	0.3	0.3	0.3	0.3	0.29	16,064
January 19, 2024	0.3	0.3	0.3	0.3	0.27	7,091
January 18, 2024	0.29	0.32	0.32	0.32	0.29	8,172
January 12, 2024	0.29	0.27	0.27	0.29	0.27	20
January 11, 2024	0.27	0.27	0.27	0.27	0.27	3,200
January 10, 2024	0.29	0.29	0.29	0.29	0.29	125
January 08, 2024	0.27	0.26	0.26	0.27	0.26	1,659
January 05, 2024	0.28	0.26	0.26	0.28	0.26	6,000
January 04, 2024	0.28	0.28	0.28	0.28	0.28	600
January 03, 2024	0.28	0.28	0.28	0.28	0.28	1,818
January 02, 2024	0.27	0.29	0.29	0.29	0.27	28,162
December 28, 2023	0.27	0.27	0.27	0.27	0.25	1,500
December 27, 2023	0.27	0.27	0.27	0.27	0.27	2,008
December 26, 2023	0.26	0.25	0.25	0.27	0.25	26,150
December 22, 2023	0.25	0.26	0.26	0.26	0.25	4,950

Andretti Acquisition Corp. WT (WNNR-WT) NYSE