Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
1.910
-0.090 (-4.50%)
Jun 12, 2025, 4:00 PM - Market closed
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.95 | 2.00 | 1.89 | 1.91 | 1.91 | -4.50% | 14,265 |
| Jun 11, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 7,947 |
| Jun 10, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 1.01% | 6,653 |
| Jun 9, 2025 | 2.00 | 2.00 | 1.88 | 1.98 | 1.98 | -1.00% | 31,863 |
| Jun 6, 2025 | 1.96 | 2.00 | 1.92 | 2.00 | 2.00 | - | 11,625 |
| Jun 5, 2025 | 2.07 | 2.07 | 1.93 | 2.00 | 2.00 | - | 5,584 |
| Jun 4, 2025 | 1.98 | 2.08 | 1.86 | 2.00 | 2.00 | 3.09% | 69,093 |
| Jun 3, 2025 | 1.85 | 1.96 | 1.79 | 1.94 | 1.94 | 4.30% | 8,679 |
| Jun 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 516 |
| May 30, 2025 | 1.74 | 1.88 | 1.74 | 1.86 | 1.86 | -1.06% | 6,551 |
| May 29, 2025 | 1.81 | 1.90 | 1.79 | 1.88 | 1.88 | -0.53% | 7,763 |
| May 28, 2025 | 1.89 | 1.98 | 1.82 | 1.89 | 1.89 | -0.53% | 13,112 |
| May 27, 2025 | 1.81 | 2.00 | 1.81 | 1.90 | 1.90 | -7.77% | 27,398 |
| May 23, 2025 | 1.76 | 2.10 | 1.60 | 2.06 | 2.06 | 14.44% | 92,868 |
| May 22, 2025 | 1.85 | 2.00 | 1.78 | 1.80 | 1.80 | -5.76% | 43,970 |
| May 21, 2025 | 2.02 | 2.02 | 1.75 | 1.91 | 1.91 | -5.91% | 108,383 |
| May 20, 2025 | 1.87 | 2.12 | 1.82 | 2.03 | 2.03 | 4.64% | 145,828 |
| May 19, 2025 | 2.03 | 2.14 | 1.90 | 1.94 | 1.94 | -9.77% | 41,055 |
| May 16, 2025 | 2.00 | 2.18 | 1.96 | 2.15 | 2.15 | 9.69% | 31,989 |
| May 15, 2025 | 2.18 | 2.18 | 1.95 | 1.96 | 1.96 | -10.91% | 38,973 |
| May 14, 2025 | 2.40 | 2.40 | 2.00 | 2.20 | 2.20 | -5.98% | 78,087 |
| May 13, 2025 | 2.39 | 2.65 | 2.19 | 2.34 | 2.34 | -1.68% | 116,739 |
| May 12, 2025 | 2.24 | 2.40 | 1.90 | 2.38 | 2.38 | 8.18% | 662,540 |
| May 9, 2025 | 2.24 | 2.37 | 2.10 | 2.20 | 2.20 | -1.79% | 16,871 |
| May 8, 2025 | 2.55 | 2.56 | 2.00 | 2.24 | 2.24 | -7.82% | 60,301 |
| May 7, 2025 | 2.98 | 2.98 | 2.30 | 2.43 | 2.43 | -21.10% | 36,968 |
| May 6, 2025 | 3.26 | 3.26 | 2.75 | 3.08 | 3.08 | -3.75% | 56,974 |
| May 5, 2025 | 3.58 | 4.59 | 3.00 | 3.20 | 3.20 | -13.51% | 100,298 |
| May 2, 2025 | 2.75 | 3.75 | 2.51 | 3.70 | 3.70 | 22.52% | 24,526 |
| May 1, 2025 | 3.22 | 3.22 | 2.97 | 3.02 | 3.02 | -16.41% | 19,785 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.13 | 3.61 | 3.61 | -2.35% | 422 |
| Apr 29, 2025 | 3.75 | 3.75 | 3.35 | 3.70 | 3.70 | -0.54% | 1,600 |
| Apr 28, 2025 | 3.29 | 3.80 | 3.29 | 3.72 | 3.72 | -0.80% | 4,374 |
| Apr 25, 2025 | 3.75 | 3.75 | 3.36 | 3.75 | 3.75 | 0.54% | 2,053 |
| Apr 24, 2025 | 3.49 | 4.00 | 3.49 | 3.73 | 3.73 | -5.62% | 2,017 |
| Apr 23, 2025 | 3.95 | 3.95 | 3.60 | 3.95 | 3.95 | -1.20% | 3,397 |
| Apr 22, 2025 | 3.80 | 4.00 | 3.36 | 4.00 | 4.00 | 5.40% | 1,337 |
| Apr 21, 2025 | 3.75 | 3.97 | 3.65 | 3.80 | 3.80 | -5.13% | 1,035 |
| Apr 17, 2025 | 3.80 | 4.00 | 3.20 | 4.00 | 4.00 | 4.58% | 528 |
| Apr 16, 2025 | 3.84 | 4.08 | 3.05 | 3.83 | 3.83 | -0.52% | 1,851 |
| Apr 15, 2025 | 3.25 | 3.85 | 3.25 | 3.85 | 3.85 | 2.53% | 684 |
| Apr 14, 2025 | 3.72 | 4.00 | 3.71 | 3.75 | 3.75 | -3.23% | 4,937 |
| Apr 11, 2025 | 3.50 | 3.88 | 3.36 | 3.88 | 3.88 | 6.90% | 4,436 |
| Apr 10, 2025 | 3.45 | 3.63 | 3.25 | 3.63 | 3.63 | -2.68% | 3,620 |
| Apr 9, 2025 | 2.50 | 3.75 | 2.50 | 3.73 | 3.73 | 7.19% | 9,084 |
| Apr 8, 2025 | 3.75 | 3.75 | 3.45 | 3.48 | 3.48 | -0.71% | 5,067 |
| Apr 7, 2025 | 3.50 | 3.50 | 3.31 | 3.50 | 3.50 | -6.67% | 13,775 |
| Apr 4, 2025 | 4.50 | 4.50 | 3.48 | 3.75 | 3.75 | -8.98% | 10,842 |
| Apr 3, 2025 | 4.75 | 4.75 | 4.00 | 4.12 | 4.12 | -17.60% | 5,202 |
| Apr 2, 2025 | 5.00 | 5.00 | 4.61 | 5.00 | 5.00 | 1.01% | 5,231 |