Naked Wines plc (NWINF)
OTCMKTS · Delayed Price · Currency is USD
0.9510
-0.0010 (-0.11%)
Jul 15, 2025, 4:00 PM EDT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.85 | 0.97 | 0.85 | 0.95 | 0.95 | -0.11% | 4,002 |
| Jul 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.36% | 1,262 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12 |
| Jul 10, 2025 | 0.98 | 0.98 | 0.92 | 0.98 | 0.98 | 0.78% | 2,306 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.42% | 1,490 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.16% | 1,920 |
| Jul 7, 2025 | 0.95 | 0.96 | 0.88 | 0.96 | 0.96 | 0.58% | 4,134 |
| Jul 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.31% | 1,905 |
| Jul 1, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -6.43% | 700 |
| Jun 30, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 11,337 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.12% | 2,608 |
| Jun 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 6,070 |
| Jun 25, 2025 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | - | 14,406 |
| Jun 24, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 8,067 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.23% | 7,195 |
| Jun 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.63% | 4,335 |
| Jun 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.93% | 1,237 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 945 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 7,630 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.10 | 1.10 | 1.10 | -6.62% | 9,769 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 7,764 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 114 |
| Jun 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 41 |
| Jun 9, 2025 | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -3.36% | 3,893 |
| Jun 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 11.61% | 4,615 |
| Jun 5, 2025 | 1.18 | 1.25 | 1.12 | 1.12 | 1.12 | 0.45% | 3,134 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.33% | 187 |
| Jun 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 18 |
| Jun 2, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 9,082 |
| May 30, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 2.22% | 11,667 |
| May 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.46% | 530 |
| May 28, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 14.42% | 6,205 |
| May 27, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 43 |
| May 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 23 |
| May 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 50 |
| May 21, 2025 | 1.20 | 1.20 | 1.04 | 1.04 | 1.04 | 1.46% | 4,690 |
| May 20, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | 400 |
| May 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 148 |
| May 15, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 88 |
| May 14, 2025 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | 0.50% | 469 |
| May 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 32 |
| May 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 43 |
| May 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,244 |
| May 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.70% | 273 |
| May 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.95% | 208 |
| May 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.07% | 2,103 |
| May 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6 |
| May 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 6 |