Naked Wines plc (NWINF)
OTCMKTS · Delayed Price · Currency is USD
1.150
-0.010 (-0.86%)
Sep 3, 2025, 10:37 AM EDT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 4 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.89% | 985 |
| Aug 28, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.29% | 39,350 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 10,708 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 12.15% | 28,674 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.08% | 1,513 |
| Aug 22, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 45,520 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 15,105 |
| Aug 20, 2025 | 1.00 | 1.15 | 1.00 | 1.12 | 1.12 | 2.75% | 23,842 |
| Aug 19, 2025 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | -2.68% | 17,820 |
| Aug 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | 14,220 |
| Aug 15, 2025 | 1.03 | 1.09 | 1.03 | 1.08 | 1.08 | 8.00% | 34,045 |
| Aug 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 209 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.44% | 3,208 |
| Aug 11, 2025 | 0.95 | 1.08 | 0.95 | 1.04 | 1.04 | 5.05% | 2,110 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.60% | 840 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.94% | 1,659 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 1,662 |
| Aug 5, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.50% | 10,787 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 5.79% | 710 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.97% | 259 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -6.74% | 873 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.47% | 2,115 |
| Jul 28, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 7.14% | 5,512 |
| Jul 25, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -6.19% | 406 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.76% | 195 |
| Jul 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 14.66% | 220 |
| Jul 22, 2025 | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | -10.77% | 5,712 |
| Jul 21, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.63% | 266 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.39% | 500 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.79% | 294 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.26% | 299 |
| 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 |