Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
0.4801
+0.0354 (7.96%)
At close: Jul 25, 2025, 4:00 PM
0.4350
-0.0451 (-9.39%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 0.45 | 0.80 | 0.45 | 0.48 | 0.48 | 7.96% | 86,015,198 |
| Jul 24, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -3.58% | 77,259 |
| Jul 23, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 4.87% | 406,856 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.27% | 118,620 |
| Jul 21, 2025 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 6.01% | 258,256 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.41% | 493,533 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -0.41% | 214,889 |
| Jul 16, 2025 | 0.46 | 0.47 | 0.41 | 0.45 | 0.45 | -3.04% | 436,808 |
| Jul 15, 2025 | 0.45 | 0.50 | 0.45 | 0.46 | 0.46 | -4.19% | 281,822 |
| Jul 14, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | -2.99% | 616,719 |
| Jul 11, 2025 | 0.53 | 0.54 | 0.44 | 0.49 | 0.49 | 0.37% | 910,622 |
| Jul 10, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 2.41% | 614,573 |
| Jul 9, 2025 | 0.55 | 0.57 | 0.46 | 0.48 | 0.48 | -20.82% | 1,731,413 |
| Jul 8, 2025 | 0.70 | 0.70 | 0.60 | 0.61 | 0.61 | -15.67% | 1,893,907 |
| Jul 7, 2025 | 0.66 | 0.88 | 0.60 | 0.72 | 0.72 | -80.14% | 12,017,333 |
| Jul 3, 2025 | 3.60 | 3.68 | 3.51 | 3.63 | 3.63 | 1.68% | 488,384 |
| Jul 2, 2025 | 3.70 | 3.76 | 3.35 | 3.57 | 3.57 | -2.99% | 1,163,851 |
| Jul 1, 2025 | 3.50 | 3.72 | 3.48 | 3.68 | 3.68 | 4.84% | 1,520,618 |
| Jun 30, 2025 | 3.55 | 3.55 | 3.34 | 3.51 | 3.51 | 2.03% | 2,772,553 |
| Jun 27, 2025 | 2.88 | 3.53 | 2.73 | 3.44 | 3.44 | 14.67% | 5,136,043 |
| Jun 26, 2025 | 1.87 | 3.30 | 1.87 | 3.00 | 3.00 | 53.85% | 3,311,414 |
| Jun 25, 2025 | 1.85 | 2.02 | 1.75 | 1.95 | 1.95 | 4.84% | 248,991 |
| Jun 24, 2025 | 1.90 | 1.98 | 1.77 | 1.86 | 1.86 | - | 1,588,092 |
| Jun 23, 2025 | 1.68 | 2.26 | 1.50 | 1.86 | 1.86 | 12.73% | 2,283,179 |
| Jun 20, 2025 | 1.55 | 1.76 | 1.38 | 1.65 | 1.65 | 6.80% | 48,193 |
| Jun 18, 2025 | 1.56 | 1.69 | 1.45 | 1.55 | 1.55 | 3.00% | 51,289 |
| Jun 17, 2025 | 1.84 | 1.89 | 1.40 | 1.50 | 1.50 | -24.24% | 89,785 |
| Jun 16, 2025 | 1.99 | 2.00 | 1.67 | 1.98 | 1.98 | 7.61% | 516,724 |
| Jun 13, 2025 | 1.90 | 2.04 | 1.80 | 1.84 | 1.84 | -3.66% | 47,270 |
| 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 |