High Wire Networks, Inc. (HWNI)
OTCMKTS
· Delayed Price · Currency is USD
0.9000
+0.0624 (7.45%)
Jul 15, 2025, 4:00 PM EDT
High Wire Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1 |
| Jul 11, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -6.93% | 2,497 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.85 | 0.90 | 0.90 | 43.33% | 21,151 |
| Jul 9, 2025 | 1.00 | 1.00 | 0.63 | 0.63 | 0.63 | -36.55% | 4,444 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.04% | 12,594 |
| Jul 7, 2025 | 1.00 | 1.01 | 0.50 | 1.00 | 1.00 | -4.76% | 4,656 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.00 | 1.05 | 1.05 | -17.65% | 4,335 |
| Jul 2, 2025 | 1.35 | 1.47 | 1.23 | 1.28 | 1.28 | -15.00% | 6,782 |
| Jul 1, 2025 | 1.93 | 1.93 | 1.30 | 1.50 | 1.50 | -36.17% | 11,582 |
| Jun 30, 2025 | 1.88 | 2.35 | 1.63 | 2.35 | 2.35 | 34.29% | 2,463 |
| Jun 27, 2025 | 1.58 | 1.88 | 1.40 | 1.75 | 1.75 | 40.00% | 6,937 |
| Jun 26, 2025 | 2.25 | 2.25 | 1.25 | 1.25 | 1.25 | -47.37% | 23,110 |
| Jun 25, 2025 | 2.50 | 2.50 | 2.25 | 2.38 | 2.38 | 5.56% | 1,133 |
| Jun 24, 2025 | 2.70 | 3.75 | 2.25 | 2.25 | 2.25 | -7.22% | 13,680 |
| Jun 23, 2025 | 3.88 | 3.88 | 2.00 | 2.43 | 2.43 | -42.74% | 14,787 |
| Jun 20, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 18, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.93% | 4 |
| Jun 17, 2025 | 3.75 | 4.28 | 3.48 | 4.08 | 4.08 | 8.67% | 1,078 |
| Jun 16, 2025 | 4.15 | 4.15 | 3.38 | 3.75 | 3.75 | -9.64% | 347 |
| Jun 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.61% | 33 |
| Jun 12, 2025 | 3.53 | 4.25 | 3.53 | 4.13 | 4.13 | 11.88% | 1,280 |
| Jun 11, 2025 | 3.75 | 3.93 | 3.50 | 3.69 | 3.69 | -2.85% | 592 |
| Jun 10, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 650 |
| Jun 9, 2025 | 5.33 | 5.33 | 3.45 | 3.88 | 3.88 | -26.19% | 4,897 |
| Jun 6, 2025 | 4.60 | 5.25 | 4.25 | 5.25 | 5.25 | 5.00% | 427 |
| Jun 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.56% | 40 |
| Jun 4, 2025 | 5.28 | 5.28 | 4.60 | 4.88 | 4.88 | -10.96% | 56 |
| Jun 3, 2025 | 5.50 | 5.50 | 5.03 | 5.48 | 5.48 | 8.96% | 1,214 |
| Jun 2, 2025 | 6.05 | 6.05 | 4.08 | 5.03 | 5.03 | -12.61% | 1,143 |
| May 30, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 29, 2025 | 5.80 | 6.01 | 5.18 | 5.75 | 5.75 | -4.17% | 262 |
| May 28, 2025 | 5.63 | 6.03 | 5.63 | 6.00 | 6.00 | 1.27% | 134 |
| May 27, 2025 | 5.48 | 5.93 | 5.48 | 5.93 | 5.93 | 3.04% | 71 |
| May 23, 2025 | 5.46 | 5.86 | 5.46 | 5.75 | 5.75 | 10.30% | 127 |
| May 22, 2025 | 6.05 | 6.05 | 5.08 | 5.21 | 5.21 | -5.22% | 560 |
| May 21, 2025 | 5.38 | 5.75 | 4.90 | 5.50 | 5.50 | - | 222 |
| May 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 19, 2025 | 5.00 | 5.73 | 5.00 | 5.50 | 5.50 | - | 62 |
| May 16, 2025 | 5.16 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 118 |
| May 15, 2025 | 5.00 | 5.50 | 4.15 | 5.00 | 5.00 | -4.76% | 212 |
| May 14, 2025 | 5.50 | 5.90 | 4.00 | 5.25 | 5.25 | -7.49% | 1,859 |
| May 13, 2025 | 5.27 | 5.68 | 5.27 | 5.68 | 5.68 | 13.50% | 128 |
| May 12, 2025 | 5.25 | 5.68 | 4.55 | 5.00 | 5.00 | -4.76% | 270 |
| May 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 8, 2025 | 5.00 | 5.48 | 4.88 | 5.25 | 5.25 | 1.20% | 794 |
| May 7, 2025 | 5.25 | 5.63 | 5.00 | 5.19 | 5.19 | -1.37% | 93 |
| May 6, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | - |
| May 5, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -7.72% | - |
| May 2, 2025 | 5.68 | 5.75 | 4.85 | 5.70 | 5.70 | 5.07% | 1,138 |
| May 1, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.91% | 1 |