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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 28, 2024	12.96	13.6	13.6	18.5	11.1	1.13M
March 27, 2024	9.57	10.3	10.3	10.3	8.99	1.3M
March 26, 2024	9.5	9.3	9.3	9.89	9.2	1.34M
March 25, 2024	10.34	9.49	9.49	10.34	9.4	9,967
March 22, 2024	10.27	10.01	10.01	10.34	10	15,558
March 21, 2024	10.47	10.27	10.27	10.47	10.27	2,195
March 20, 2024	10.47	10.15	10.15	10.47	10.15	1,277
March 19, 2024	9.71	10.27	10.27	10.27	9.67	1,487
March 18, 2024	10.15	10.28	10.28	10.3	9.45	20,344
March 15, 2024	9.49	10.16	10.16	10.23	9.49	881
March 14, 2024	10.49	9.75	9.75	10.49	9.75	6,563
March 13, 2024	10.11	10.46	10.46	10.5	10.1	3,113
March 12, 2024	10.4	10.41	10.41	10.76	10.4	1,276
March 11, 2024	10.89	10.77	10.77	10.89	10	6,169
March 08, 2024	10.34	10.4	10.4	10.44	9.99	4,440
March 07, 2024	11	9.91	9.91	11	9.91	2,819
March 06, 2024	10.68	9.89	9.89	11.03	9.42	27,308
March 05, 2024	11.02	10.75	10.75	11.1	10.5	4,993
March 04, 2024	9.34	11.07	11.07	11.11	9.34	37,784
March 01, 2024	9.14	9.19	9.19	9.19	8.85	7,547
February 29, 2024	9.28	8.94	8.94	9.28	8.93	4,674
February 28, 2024	9.1	9.3	9.3	9.46	9.1	2,840
February 27, 2024	9.11	9.1	9.1	9.11	8.8	2,636
February 26, 2024	9.2	8.97	8.97	9.2	8.8	13,607
February 23, 2024	8.6	9	9	11	8.35	15,873
February 22, 2024	9.71	8.01	8.01	9.71	7.6	67,802
February 21, 2024	9.11	9.29	9.29	9.4	8.6	31,081
February 20, 2024	10	9.49	9.49	10	9.49	7,197
February 16, 2024	10.3	9.54	9.54	10.41	9.4	13,298
February 15, 2024	9.97	10	10	10.24	9.53	61,155
February 14, 2024	11.53	9.08	9.08	11.53	9.02	55,333
February 13, 2024	11.34	11.5	11.5	11.55	11.11	8,310
February 12, 2024	11.45	11.67	11.67	11.7	11.38	15,736
February 09, 2024	10.7	11.47	11.47	11.47	10.3	23,572
February 08, 2024	10.65	10.69	10.69	10.9	9.55	135,620
February 07, 2024	10.95	10.97	10.97	10.97	10.94	655,921
February 06, 2024	10.96	10.97	10.97	10.97	10.95	198,322
February 05, 2024	10.95	10.96	10.96	10.96	10.95	94,832
February 02, 2024	10.96	10.95	10.95	10.97	10.95	270,363
February 01, 2024	10.94	10.97	10.97	10.98	10.94	53,308
January 31, 2024	10.96	10.97	10.97	10.98	10.95	52,476
January 30, 2024	10.95	10.95	10.95	10.98	10.95	4,728
January 29, 2024	11	10.97	10.97	11	10.96	44,494
January 26, 2024	10.95	10.96	10.96	10.96	10.95	64,870
January 25, 2024	10.96	10.95	10.95	10.96	10.94	40,883
January 24, 2024	10.96	10.96	10.96	10.97	10.96	2,790
January 23, 2024	10.95	10.95	10.95	10.95	10.95	1,509
January 22, 2024	10.96	10.95	10.95	10.96	10.95	943
January 19, 2024	10.95	10.95	10.95	10.95	10.94	3,021
January 18, 2024	10.93	10.95	10.95	10.95	10.93	4,440
January 17, 2024	10.95	10.94	10.94	10.96	10.94	1,230
January 16, 2024	10.93	10.94	10.94	10.94	10.92	218,615
January 12, 2024	10.92	10.92	10.92	10.93	10.91	65,441
January 11, 2024	10.91	10.91	10.91	10.92	10.91	1,180
January 10, 2024	10.95	10.92	10.92	10.95	10.91	2,188
January 09, 2024	10.92	10.91	10.91	10.92	10.91	4,455
January 08, 2024	10.91	10.91	10.91	10.91	10.9	91,873
January 05, 2024	10.9	10.91	10.91	10.91	10.9	15,326
January 04, 2024	10.88	10.9	10.9	10.91	10.88	118,957
January 03, 2024	10.9	10.89	10.89	10.9	10.88	14,651

Andretti Acquisition Corp. (WNNR) NYSE