Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
0.1488
-0.0012 (-0.80%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.80% | 109,353 |
| Apr 25, 2025 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 0.54% | 51,346 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -5.63% | 50,433 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -1.19% | 84,937 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 5.40% | 33,427 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.13% | 25,886 |
| Apr 17, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 4.58% | 13,211 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | -0.52% | 46,295 |
| Apr 15, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 2.53% | 17,114 |
| Apr 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 123,445 |
| Apr 11, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 6.90% | 110,905 |
| Apr 10, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -2.68% | 90,504 |
| Apr 9, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 7.19% | 227,122 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 126,677 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 344,380 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -8.98% | 271,063 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -17.60% | 130,061 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.01% | 130,777 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 4.38% | 150,595 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.36% | 127,413 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 112,598 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.93% | 91,713 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.17% | 49,322 |
| Mar 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.21% | 134,418 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.70% | 136,306 |
| Mar 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.83% | 104,636 |
| Mar 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 77,872 |
| Mar 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 72,800 |
| Mar 18, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 0.82% | 62,298 |
| Mar 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.30% | 111,098 |
| Mar 14, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.85% | 89,066 |
| Mar 13, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.00% | 103,053 |
| Mar 12, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 68,753 |
| Mar 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 70,422 |
| Mar 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 149,776 |
| Mar 7, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 281,020 |
| Mar 6, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -10.51% | 245,640 |
| Mar 5, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -10.01% | 4,560,281 |
| Mar 4, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -6.36% | 11,743 |
| Mar 3, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -1.93% | 32,975 |
| Feb 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -3.33% | 5,782 |
| Feb 27, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -2.37% | 37,707 |
| Feb 26, 2025 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -3.09% | 32,714 |
| Feb 25, 2025 | 0.31 | 0.34 | 0.29 | 0.34 | 0.34 | 6.32% | 77,242 |
| Feb 24, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 3.16% | 60,260 |
| Feb 21, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | 1.64% | 11,114 |
| Feb 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 82,964 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.65% | 14,407 |
| Feb 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.28% | 17,957 |
| Feb 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 20,087 |