High Wire Networks, Inc. (HWNID)
OTCMKTS · Delayed Price · Currency is USD
0.2738
-0.2762 (-50.22%)
At close: Sep 5, 2025
High Wire Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 | 11.85% | 1,280 |
| Jun 11, 2025 | 3.75 | 3.93 | 3.50 | 3.69 | 3.69 | -2.82% | 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 |