Naked Wines plc (NWINF)
OTCMKTS
· Delayed Price · Currency is USD
0.9200
-0.0800 (-8.00%)
May 7, 2025, 4:00 PM EDT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 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 |
| May 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 81 |
| Apr 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 12 |
| Apr 29, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -4.59% | 476 |
| Apr 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 115 |
| Apr 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 5 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.50% | 185 |
| Apr 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,045 |
| Apr 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 282 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 18 |
| Apr 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 13.99% | 3,036 |
| Apr 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 20 |
| Apr 11, 2025 | 0.85 | 1.03 | 0.85 | 0.97 | 0.97 | 4.89% | 12,533 |
| Apr 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 1,129 |
| Apr 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 8, 2025 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | - | 3,392 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 3,112 |
| Apr 4, 2025 | 0.95 | 0.95 | 0.85 | 0.94 | 0.94 | 3.87% | 8,585 |
| Apr 3, 2025 | 1.04 | 1.04 | 0.91 | 0.91 | 0.91 | 0.56% | 7,820 |
| Apr 2, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -8.18% | 3,003 |
| Apr 1, 2025 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -10.07% | 20,508 |
| Mar 31, 2025 | 1.10 | 1.14 | 1.05 | 1.09 | 1.09 | -9.17% | 40,100 |
| Mar 28, 2025 | 1.07 | 1.20 | 1.07 | 1.20 | 1.20 | 16.50% | 66,600 |
| Mar 27, 2025 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 28.75% | 42,677 |
| Mar 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.26% | 14,802 |
| Mar 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 17.03% | 4,020 |
| Mar 24, 2025 | 0.62 | 0.73 | 0.62 | 0.65 | 0.65 | 1.34% | 19,510 |
| Mar 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 38 |
| Mar 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -7.79% | 200 |
| Mar 19, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -6.39% | 317 |
| Mar 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 141,547 |
| Mar 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 14.88% | 3,746 |
| Mar 14, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -10.95% | 1,139 |
| Mar 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 164 |
| Mar 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.39% | 127 |
| Mar 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -12.85% | 500 |
| Mar 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 20 |
| Mar 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 20 |
| Mar 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Mar 5, 2025 | 0.70 | 0.79 | 0.70 | 0.79 | 0.79 | 1.28% | 1,604 |
| Mar 4, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | - | 4,325 |
| Mar 3, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -8.24% | 6,737 |
| Feb 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 5,002 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 5 |
| Feb 26, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 17.93% | 16,588 |