Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
4.670
+1.510 (47.78%)
At close: Sep 26, 2025, 4:00 PM EDT
4.590
-0.080 (-1.71%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.00 | 5.03 | 4.05 | 4.67 | 4.67 | 47.78% | 22,472,191 |
| Sep 25, 2025 | 3.24 | 3.30 | 3.00 | 3.16 | 3.16 | -3.36% | 1,790,915 |
| Sep 24, 2025 | 3.26 | 3.39 | 3.19 | 3.27 | 3.27 | -4.11% | 28,321 |
| Sep 23, 2025 | 3.44 | 3.58 | 3.30 | 3.41 | 3.41 | -3.94% | 35,453 |
| Sep 22, 2025 | 3.44 | 3.57 | 3.37 | 3.55 | 3.55 | -1.11% | 31,069 |
| Sep 19, 2025 | 3.32 | 3.65 | 3.30 | 3.59 | 3.59 | 5.90% | 53,840 |
| Sep 18, 2025 | 3.58 | 3.63 | 3.22 | 3.39 | 3.39 | -6.87% | 73,419 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.49 | 3.64 | 3.64 | 4.30% | 177,910 |
| Sep 16, 2025 | 3.03 | 3.55 | 2.98 | 3.49 | 3.49 | 14.43% | 359,231 |
| Sep 15, 2025 | 3.01 | 3.09 | 2.90 | 3.05 | 3.05 | -6.44% | 82,203 |
| Sep 12, 2025 | 2.89 | 3.39 | 2.74 | 3.26 | 3.26 | 9.03% | 533,846 |
| Sep 11, 2025 | 3.12 | 3.57 | 2.85 | 2.99 | 2.99 | 9.93% | 728,118 |
| Sep 10, 2025 | 2.77 | 2.89 | 2.59 | 2.72 | 2.72 | -1.81% | 758,439 |
| Sep 9, 2025 | 2.42 | 2.88 | 2.35 | 2.77 | 2.77 | 16.39% | 212,850 |
| Sep 8, 2025 | 2.62 | 2.85 | 2.36 | 2.38 | 2.38 | -17.93% | 190,930 |
| Sep 5, 2025 | 2.80 | 2.90 | 2.75 | 2.90 | 2.90 | -7.94% | 110,230 |
| Sep 4, 2025 | 3.23 | 3.40 | 3.00 | 3.15 | 3.15 | -17.75% | 215,205 |
| Sep 3, 2025 | 4.25 | 4.25 | 3.77 | 3.83 | 3.83 | -4.13% | 104,620 |
| Sep 2, 2025 | 3.75 | 4.70 | 3.50 | 4.00 | 4.00 | 2.44% | 550,241 |
| Aug 29, 2025 | 4.20 | 4.38 | 3.63 | 3.90 | 3.90 | -17.25% | 464,078 |
| Aug 28, 2025 | 5.47 | 5.69 | 4.21 | 4.71 | 4.71 | 34.66% | 9,563,381 |
| Aug 27, 2025 | 3.11 | 9.25 | 2.90 | 3.50 | 3.50 | 23.76% | 15,245,765 |
| Aug 26, 2025 | 3.25 | 3.25 | 2.81 | 2.83 | 2.83 | -21.40% | 107,549 |
| Aug 25, 2025 | 3.94 | 4.24 | 3.53 | 3.60 | 3.60 | -22.87% | 118,364 |
| Aug 22, 2025 | 4.61 | 5.19 | 4.08 | 4.67 | 4.67 | 13.92% | 168,961 |
| Aug 21, 2025 | 4.09 | 4.88 | 4.03 | 4.10 | 4.10 | -6.78% | 24,157 |
| Aug 20, 2025 | 5.00 | 5.12 | 4.32 | 4.39 | 4.39 | -12.49% | 25,910 |
| Aug 19, 2025 | 4.38 | 5.25 | 4.38 | 5.02 | 5.02 | 6.24% | 71,230 |
| Aug 18, 2025 | 5.26 | 5.75 | 4.35 | 4.73 | 4.73 | -15.47% | 83,230 |
| Aug 15, 2025 | 8.25 | 9.00 | 4.83 | 5.59 | 5.59 | -37.75% | 198,966 |
| Aug 14, 2025 | 8.75 | 9.20 | 8.56 | 8.98 | 8.98 | -2.39% | 4,201 |
| Aug 13, 2025 | 9.13 | 9.43 | 8.45 | 9.20 | 9.20 | 2.11% | 8,530 |
| Aug 12, 2025 | 8.92 | 9.40 | 8.76 | 9.01 | 9.01 | -0.97% | 5,725 |
| Aug 11, 2025 | 9.02 | 9.28 | 8.99 | 9.10 | 9.10 | -3.21% | 8,830 |
| Aug 8, 2025 | 8.78 | 10.16 | 8.25 | 9.40 | 9.40 | 8.76% | 35,719 |
| Aug 7, 2025 | 9.34 | 9.61 | 7.42 | 8.64 | 8.64 | -8.54% | 24,848 |
| Aug 6, 2025 | 9.15 | 9.92 | 9.01 | 9.45 | 9.45 | 2.16% | 8,078 |
| Aug 5, 2025 | 9.00 | 9.54 | 8.89 | 9.25 | 9.25 | -3.60% | 17,832 |
| Aug 4, 2025 | 8.75 | 9.94 | 8.75 | 9.60 | 9.60 | 4.63% | 38,345 |
| Aug 1, 2025 | 8.69 | 9.28 | 8.52 | 9.17 | 9.17 | -1.05% | 19,452 |
| Jul 31, 2025 | 9.53 | 10.00 | 9.09 | 9.27 | 9.27 | -7.07% | 20,811 |
| Jul 30, 2025 | 8.75 | 12.40 | 8.75 | 9.97 | 9.97 | 8.10% | 192,850 |
| Jul 29, 2025 | 9.70 | 9.75 | 8.34 | 9.23 | 9.23 | -13.89% | 57,822 |
| Jul 28, 2025 | 11.25 | 11.30 | 10.42 | 10.71 | 10.71 | -10.75% | 94,035 |
| Jul 25, 2025 | 11.25 | 20.00 | 11.25 | 12.00 | 12.00 | 7.96% | 3,440,607 |
| Jul 24, 2025 | 11.24 | 11.37 | 10.86 | 11.12 | 11.12 | -3.57% | 3,090 |
| Jul 23, 2025 | 10.75 | 11.56 | 10.75 | 11.53 | 11.53 | 4.87% | 16,274 |
| Jul 22, 2025 | 11.25 | 11.36 | 10.76 | 11.00 | 11.00 | -2.27% | 4,744 |
| Jul 21, 2025 | 10.78 | 11.31 | 10.62 | 11.25 | 11.25 | 6.01% | 10,330 |
| Jul 18, 2025 | 11.23 | 11.23 | 10.38 | 10.61 | 10.61 | -4.41% | 19,741 |