High Wire Networks, Inc. (HWNI)
OTCMKTS · Delayed Price · Currency is USD
0.8000
+0.2500 (45.45%)
At close: Mar 26, 2026
High Wire Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.51 | 0.55 | 0.39 | 0.55 | 0.55 | 3.77% | 17,845 |
| Mar 24, 2026 | 0.48 | 0.53 | 0.32 | 0.53 | 0.53 | 35.90% | 6,126 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.39 | 0.39 | 0.39 | -11.36% | 3,130 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.00% | 1,201 |
| Mar 16, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | 11.11% | 2,605 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -10.00% | 3,390 |
| Mar 12, 2026 | 0.55 | 0.55 | 0.45 | 0.50 | 0.50 | -7.41% | 11,135 |
| Mar 11, 2026 | 0.25 | 0.55 | 0.25 | 0.54 | 0.54 | -1.80% | 36,869 |
| Mar 10, 2026 | 0.16 | 0.55 | 0.15 | 0.55 | 0.55 | 272.81% | 33,044 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.07% | 589 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.81% | 2,317 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.09% | 4,400 |
| Mar 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -1.57% | 45,302 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.88% | 803 |
| Feb 24, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -4.00% | 4,231 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.03 | 0.20 | 0.20 | -12.43% | 19,952 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.61% | 217 |
| Feb 11, 2026 | 0.21 | 0.26 | 0.21 | 0.26 | 0.26 | -22.69% | 3,858 |
| Feb 9, 2026 | 0.21 | 0.33 | 0.21 | 0.33 | 0.33 | -21.33% | 3,000 |
| Feb 4, 2026 | 0.23 | 0.42 | 0.23 | 0.42 | 0.42 | 100.05% | 4,124 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,509 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 139 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.74% | 164 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 1,542 |
| Jan 12, 2026 | 0.28 | 0.28 | 0.20 | 0.20 | 0.20 | - | 502 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -36.00% | 452 |
| Jan 5, 2026 | 0.22 | 0.35 | 0.22 | 0.31 | 0.31 | 73.61% | 30,500 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.25% | 264 |
| Dec 31, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | 6.67% | 5,430 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.84% | 1,533 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.39% | 378 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.25% | 436 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,310 |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.49% | 4,004 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 420 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 377 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.01% | 290 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.54% | 257 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.95% | 1,476 |
| Dec 8, 2025 | 0.22 | 0.25 | 0.21 | 0.21 | 0.21 | -2.38% | 38,143 |
| Dec 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 1,692 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.20 | 0.20 | 0.20 | -55.56% | 16,477 |
| Nov 28, 2025 | 0.26 | 0.45 | 0.26 | 0.45 | 0.45 | 50.00% | 416 |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -6.25% | 1,446 |
| Nov 18, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | -5.88% | 2,421 |
| Nov 17, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | -6.85% | 1,029 |
| Nov 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.81% | 836 |
| Oct 31, 2025 | 0.35 | 0.40 | 0.26 | 0.39 | 0.39 | 10.71% | 8,613 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.26 | 0.35 | 0.35 | -27.22% | 2,429 |
| Oct 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 23.31% | 150 |