Naked Wines plc (NWINF)
OTCMKTS
· Delayed Price · Currency is USD
1.208
0.00 (0.00%)
Jun 9, 2025, 8:00 PM EDT
Naked Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |