Naked Wines plc (NWINF)
OTCMKTS · Delayed Price · Currency is USD
0.9200
-0.0550 (-5.64%)
Feb 12, 2026, 10:19 AM EST
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | - | 5,504 |
| Feb 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 2,500 |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.19% | 300 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.61% | 360 |
| Feb 2, 2026 | 0.87 | 0.96 | 0.87 | 0.96 | 0.96 | 12.57% | 1,343 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.90% | 762 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.05% | 100 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 1,302 |
| Jan 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.00% | 136 |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.26% | 198 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | 181 |
| Jan 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,020 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 12,196 |
| Jan 12, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 11.11% | 887 |
| Jan 9, 2026 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | 0.78% | 1,933 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -8.88% | 148 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 15.29% | 1,070 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -13.04% | 244 |
| Jan 2, 2026 | 0.95 | 0.98 | 0.86 | 0.98 | 0.98 | 2.89% | 2,700 |
| Dec 31, 2025 | 0.83 | 0.95 | 0.83 | 0.95 | 0.95 | -13.64% | 965 |
| Dec 30, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 14.88% | 2,648 |
| Dec 29, 2025 | 1.02 | 1.05 | 0.96 | 0.96 | 0.96 | 10.69% | 5,594 |
| Dec 26, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -8.95% | 4,717 |
| Dec 23, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.37% | 24,515 |
| Dec 22, 2025 | 0.91 | 0.93 | 0.85 | 0.93 | 0.93 | 2.80% | 6,119 |
| Dec 19, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.58% | 10,340 |
| Dec 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2,000 |
| Dec 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 47,235 |
| Dec 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,131 |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 185 |
| Dec 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 1,084 |
| Dec 11, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -6.59% | 1,237 |
| Dec 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 7.06% | 8,002 |
| Dec 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.01% | 344 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -5.49% | 5,350 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 5.70% | 27,037 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -2.63% | 654 |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.26% | 3,500 |
| Nov 26, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 2.16% | 851 |
| Nov 24, 2025 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | -3.39% | 607 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 6.36% | 1,511 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 10.07% | 3,120 |
| Nov 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -9.14% | 2,079 |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.36% | 200 |
| Nov 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 431 |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.65% | 862 |
| Nov 5, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | -1.26% | 40,152 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | -3.84% | 22,099 |
| Oct 30, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.39% | 2,111 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 4.95% | 805 |