Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
2.210
0.00 (0.00%)
At close: Dec 29, 2025, 4:00 PM EST
2.171
-0.039 (-1.76%)
After-hours: Dec 29, 2025, 6:32 PM EST
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.15 | 2.29 | 2.12 | 2.21 | 2.21 | - | 30,905 |
| Dec 26, 2025 | 2.29 | 2.30 | 2.17 | 2.21 | 2.21 | -4.62% | 20,430 |
| Dec 24, 2025 | 2.29 | 2.34 | 2.29 | 2.32 | 2.32 | -3.09% | 4,439 |
| Dec 23, 2025 | 2.53 | 2.53 | 2.23 | 2.39 | 2.39 | -8.39% | 15,995 |
| Dec 22, 2025 | 2.50 | 2.68 | 2.44 | 2.61 | 2.61 | 3.20% | 17,319 |
| Dec 19, 2025 | 2.47 | 2.70 | 2.41 | 2.53 | 2.53 | 6.71% | 15,283 |
| Dec 18, 2025 | 2.52 | 2.60 | 2.37 | 2.37 | 2.37 | -1.25% | 16,506 |
| Dec 17, 2025 | 2.30 | 2.77 | 2.28 | 2.40 | 2.40 | 6.67% | 111,391 |
| Dec 16, 2025 | 2.83 | 2.83 | 2.04 | 2.25 | 2.25 | -16.97% | 149,158 |
| Dec 15, 2025 | 2.81 | 2.93 | 2.70 | 2.71 | 2.71 | -3.56% | 30,649 |
| Dec 12, 2025 | 3.06 | 3.06 | 2.80 | 2.81 | 2.81 | -9.94% | 60,363 |
| Dec 11, 2025 | 2.76 | 3.13 | 2.69 | 3.12 | 3.12 | 7.59% | 639,419 |
| Dec 10, 2025 | 2.90 | 3.03 | 2.68 | 2.90 | 2.90 | 3.57% | 54,333 |
| Dec 9, 2025 | 2.77 | 3.11 | 2.69 | 2.80 | 2.80 | -1.06% | 36,485 |
| Dec 8, 2025 | 3.21 | 3.23 | 2.65 | 2.83 | 2.83 | -15.77% | 89,505 |
| Dec 5, 2025 | 2.50 | 3.83 | 2.50 | 3.36 | 3.36 | 32.28% | 458,367 |
| Dec 4, 2025 | 2.37 | 2.60 | 2.37 | 2.54 | 2.54 | -2.68% | 539,020 |
| Dec 3, 2025 | 2.56 | 2.69 | 2.56 | 2.61 | 2.61 | 2.76% | 12,956 |
| Dec 2, 2025 | 2.59 | 2.80 | 2.54 | 2.54 | 2.54 | - | 37,050 |
| Dec 1, 2025 | 2.63 | 2.85 | 2.54 | 2.54 | 2.54 | -12.71% | 79,013 |
| Nov 28, 2025 | 2.82 | 2.95 | 2.46 | 2.91 | 2.91 | 13.67% | 2,700,924 |
| Nov 26, 2025 | 2.34 | 2.95 | 2.23 | 2.56 | 2.56 | 17.43% | 60,907 |
| Nov 25, 2025 | 2.31 | 2.36 | 1.96 | 2.18 | 2.18 | -9.54% | 4,754 |
| Nov 24, 2025 | 2.26 | 2.43 | 2.16 | 2.41 | 2.41 | -2.03% | 10,115 |
| Nov 21, 2025 | 2.62 | 2.69 | 1.85 | 2.46 | 2.46 | -10.22% | 31,909 |
| Nov 20, 2025 | 2.80 | 2.84 | 2.72 | 2.74 | 2.74 | 1.11% | 5,931 |
| Nov 19, 2025 | 2.89 | 3.07 | 2.71 | 2.71 | 2.71 | 2.26% | 61,018 |
| Nov 18, 2025 | 2.77 | 2.80 | 2.65 | 2.65 | 2.65 | -8.62% | 6,508 |
| Nov 17, 2025 | 2.90 | 3.05 | 2.88 | 2.90 | 2.90 | 1.40% | 105,325 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.85 | 2.86 | 2.86 | -6.23% | 21,436 |
| Nov 13, 2025 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | - | 16,039 |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | - | 15,739 |
| Nov 11, 2025 | 3.03 | 3.16 | 3.03 | 3.05 | 3.05 | -0.65% | 13,191 |
| Nov 10, 2025 | 3.01 | 3.35 | 3.01 | 3.07 | 3.07 | -0.97% | 54,960 |
| Nov 7, 2025 | 3.10 | 3.31 | 3.09 | 3.10 | 3.10 | -6.34% | 13,077 |
| Nov 6, 2025 | 3.41 | 3.47 | 3.25 | 3.31 | 3.31 | -2.65% | 13,274 |
| Nov 5, 2025 | 3.33 | 3.55 | 3.21 | 3.40 | 3.40 | 7.94% | 24,217 |
| Nov 4, 2025 | 3.01 | 3.34 | 3.00 | 3.15 | 3.15 | -4.26% | 28,212 |
| Nov 3, 2025 | 3.19 | 3.43 | 3.07 | 3.29 | 3.29 | -7.84% | 110,949 |
| Oct 31, 2025 | 3.60 | 3.81 | 3.30 | 3.57 | 3.57 | 19.40% | 4,839,708 |
| Oct 30, 2025 | 3.04 | 3.13 | 2.93 | 2.99 | 2.99 | -0.37% | 868,907 |
| Oct 29, 2025 | 3.01 | 3.06 | 3.00 | 3.00 | 3.00 | -1.61% | 14,989 |
| Oct 28, 2025 | 3.18 | 3.37 | 3.00 | 3.05 | 3.05 | -5.28% | 30,093 |
| Oct 27, 2025 | 3.28 | 3.41 | 3.20 | 3.22 | 3.22 | -1.83% | 26,810 |
| Oct 24, 2025 | 3.11 | 3.35 | 3.10 | 3.28 | 3.28 | 3.14% | 28,079 |
| Oct 23, 2025 | 3.30 | 3.47 | 3.11 | 3.18 | 3.18 | 2.91% | 15,536 |
| Oct 22, 2025 | 3.02 | 3.30 | 3.02 | 3.09 | 3.09 | 3.00% | 22,830 |
| Oct 21, 2025 | 3.24 | 3.31 | 3.00 | 3.00 | 3.00 | -6.83% | 21,215 |
| Oct 20, 2025 | 3.30 | 3.55 | 3.20 | 3.22 | 3.22 | -0.62% | 15,692 |
| Oct 17, 2025 | 3.50 | 3.66 | 3.21 | 3.24 | 3.24 | -8.99% | 28,658 |