Naked Wines plc (NWINF)
OTCMKTS · Delayed Price · Currency is USD
0.9470
+0.0220 (2.38%)
At close: Mar 27, 2026
NWINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | 2.38% | 370 |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 155 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.78% | 180 |
| Mar 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 10.72% | 340 |
| Mar 23, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.56% | 100 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,097 |
| Mar 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.86% | 109 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.78% | 131 |
| Mar 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 3,500 |
| Mar 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.67% | 203 |
| Mar 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.75% | 201 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 150 |
| Mar 4, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 8.45% | 5,778 |
| Mar 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.79% | 4,519 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 8.31% | 20,400 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -7.35% | 2,639 |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.21% | 1,865 |
| Feb 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | 633 |
| Feb 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 8.70% | 4,520 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -5.64% | 478 |
| 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 |