High Wire Networks, Inc. (HWNI)
OTCMKTS · Delayed Price · Currency is USD
0.3500
-0.1309 (-27.22%)
At close: Oct 29, 2025
High Wire Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 0.39 | 0.39 | 0.33 | 0.39 | 0.39 | -22.00% | 3,246 |
| Oct 21, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 42.86% | 220 |
| Oct 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,010 |
| Oct 17, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 9.37% | 14,656 |
| Oct 16, 2025 | 0.41 | 0.41 | 0.30 | 0.32 | 0.32 | -15.79% | 26,402 |
| Oct 15, 2025 | 0.45 | 0.55 | 0.38 | 0.38 | 0.38 | -2.56% | 40,079 |
| Oct 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 429 |
| Oct 13, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.33% | 2,031 |
| Oct 10, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.26% | 460 |
| Oct 9, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -5.00% | 25,991 |
| Oct 6, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.56% | 2,327 |
| Oct 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 5,061 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 3,414 |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,050 |
| Sep 29, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | -10.00% | 1,560 |
| Sep 25, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | -9.09% | 9,328 |
| Sep 22, 2025 | 0.35 | 0.55 | 0.35 | 0.55 | 0.55 | 83.33% | 10,542 |
| Sep 19, 2025 | 0.31 | 0.47 | 0.27 | 0.30 | 0.30 | 9.57% | 1,546 |
| Sep 16, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -4.43% | 1,103 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 24.51% | 400 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -15.96% | 20,016 |
| Sep 5, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -50.21% | 17,364 |
| Sep 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 168.24% | 1,401 |
| Aug 29, 2025 | 0.35 | 0.48 | 0.18 | 0.21 | 0.21 | -62.73% | 28,004 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 22.22% | 410 |
| Aug 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,000 |
| Aug 25, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | - | 6,000 |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -18.18% | 3,418 |
| Aug 21, 2025 | 0.48 | 0.55 | 0.45 | 0.55 | 0.55 | 22.22% | 6,700 |
| Aug 20, 2025 | 0.75 | 0.75 | 0.45 | 0.45 | 0.45 | - | 7,136 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -35.71% | 16,825 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 760 |
| Aug 14, 2025 | 0.56 | 0.70 | 0.56 | 0.70 | 0.70 | - | 1,155 |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,580 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 5,675 |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.33% | 1,611 |
| Jul 31, 2025 | 0.75 | 0.75 | 0.65 | 0.69 | 0.69 | -8.53% | 7,441 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.64 | 0.75 | 0.75 | - | 7,348 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 135 |
| Jul 28, 2025 | 0.78 | 0.78 | 0.56 | 0.75 | 0.75 | -12.79% | 6,756 |
| Jul 25, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -14.00% | 781 |
| Jul 23, 2025 | 0.80 | 1.05 | 0.80 | 1.00 | 1.00 | 25.00% | 6,430 |
| Jul 22, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | - | 2,500 |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 2,500 |
| Jul 18, 2025 | 0.74 | 0.83 | 0.74 | 0.83 | 0.83 | 50.91% | 3,050 |
| Jul 17, 2025 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | -10.39% | 4,446 |
| Jul 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -31.80% | 202 |
| Jul 15, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 7.45% | 3,633 |