WiMi Hologram Cloud Inc. (WIMI)

NASDAQ: WIMI · Real-Time Price · USD

1.060

+0.061 (6.14%)

At close: Dec 20, 2024, 4:00 PM

1.050

-0.010 (-0.94%)

After-hours: Dec 20, 2024, 7:54 PM EST

WiMi Hologram Cloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.96	1.10	0.90	1.06	1.06	6.14%	5,109,887
Dec 19, 2024	1.45	1.50	0.98	1.00	1.00	-6.66%	24,874,787
Dec 18, 2024	1.04	1.18	0.96	1.07	1.07	21.56%	25,750,219
Dec 17, 2024	0.95	0.98	0.82	0.88	0.88	8.65%	10,157,299
Dec 16, 2024	0.79	0.87	0.78	0.81	0.81	1.89%	777,397
Dec 13, 2024	0.82	0.84	0.79	0.80	0.80	-1.65%	294,916
Dec 12, 2024	0.91	0.92	0.78	0.81	0.81	-12.03%	1,412,269
Dec 11, 2024	0.86	1.02	0.86	0.92	0.92	5.90%	3,283,326
Dec 10, 2024	0.85	0.88	0.82	0.87	0.87	1.17%	571,963
Dec 9, 2024	0.83	0.88	0.83	0.86	0.86	6.96%	403,383
Dec 6, 2024	0.77	0.83	0.77	0.80	0.80	-0.55%	337,105
Dec 5, 2024	0.83	0.83	0.79	0.81	0.81	0.80%	124,037
Dec 4, 2024	0.86	0.86	0.79	0.80	0.80	-6.98%	402,988
Dec 3, 2024	0.85	0.89	0.82	0.86	0.86	1.30%	377,855
Dec 2, 2024	0.83	0.86	0.80	0.85	0.85	2.78%	245,905
Nov 29, 2024	0.82	0.84	0.80	0.83	0.83	-0.48%	91,133
Nov 27, 2024	0.80	0.85	0.80	0.83	0.83	4.71%	333,313
Nov 26, 2024	0.85	0.86	0.79	0.79	0.79	-6.42%	218,331
Nov 25, 2024	0.85	0.88	0.84	0.85	0.85	1.34%	271,730
Nov 22, 2024	0.80	0.85	0.79	0.84	0.84	7.15%	223,029
Nov 21, 2024	0.76	0.80	0.76	0.78	0.78	1.31%	159,777
Nov 20, 2024	0.77	0.79	0.76	0.77	0.77	1.32%	279,327
Nov 19, 2024	0.77	0.79	0.76	0.76	0.76	-1.30%	193,042
Nov 18, 2024	0.77	0.80	0.77	0.77	0.77	-2.53%	267,499
Nov 15, 2024	0.78	0.82	0.78	0.79	0.79	-1.16%	161,303
Nov 14, 2024	0.81	0.83	0.78	0.80	0.80	-1.32%	290,217
Nov 13, 2024	0.83	0.84	0.80	0.81	0.81	-3.63%	239,353
Nov 12, 2024	0.83	0.86	0.83	0.84	0.84	-2.09%	155,668
Nov 11, 2024	0.85	0.88	0.84	0.86	0.86	1.11%	229,725
Nov 8, 2024	0.85	0.86	0.83	0.85	0.85	0.08%	152,848
Nov 7, 2024	0.85	0.87	0.84	0.85	0.85	2.04%	181,110
Nov 6, 2024	0.86	0.87	0.82	0.83	0.83	-4.99%	299,842
Nov 5, 2024	0.86	0.88	0.86	0.88	0.88	2.03%	132,701
Nov 4, 2024	0.88	0.88	0.84	0.86	0.86	-0.28%	142,106
Nov 1, 2024	0.83	0.87	0.83	0.86	0.86	2.14%	125,239
Oct 31, 2024	0.87	0.89	0.84	0.84	0.84	-4.08%	200,203
Oct 30, 2024	0.89	0.89	0.86	0.88	0.88	-0.04%	276,902
Oct 29, 2024	0.87	0.90	0.87	0.88	0.88	-1.10%	129,987
Oct 28, 2024	0.88	0.89	0.87	0.89	0.89	-0.22%	170,751
Oct 25, 2024	0.87	0.89	0.87	0.89	0.89	2.07%	138,457
Oct 24, 2024	0.89	0.90	0.87	0.87	0.87	-2.03%	224,378
Oct 23, 2024	0.91	0.92	0.89	0.89	0.89	-2.20%	201,401
Oct 22, 2024	0.89	0.91	0.88	0.91	0.91	1.23%	136,309
Oct 21, 2024	0.91	0.91	0.88	0.90	0.90	-1.22%	115,805
Oct 18, 2024	0.92	0.92	0.89	0.91	0.91	3.41%	251,462
Oct 17, 2024	0.91	0.92	0.87	0.88	0.88	-5.38%	197,127
Oct 16, 2024	0.88	0.93	0.88	0.93	0.93	4.79%	202,936
Oct 15, 2024	0.87	0.94	0.85	0.89	0.89	-3.80%	353,202
Oct 14, 2024	0.94	0.95	0.90	0.92	0.92	-2.88%	354,017
Oct 11, 2024	0.90	0.96	0.90	0.95	0.95	1.07%	171,823
Oct 10, 2024	0.94	0.96	0.92	0.94	0.94	-0.63%	182,519
Oct 9, 2024	0.96	0.97	0.88	0.95	0.95	-4.20%	559,923
Oct 8, 2024	1.05	1.05	0.96	0.99	0.99	-14.88%	770,003
Oct 7, 2024	1.13	1.20	1.11	1.16	1.16	5.45%	1,614,202
Oct 4, 2024	0.97	1.10	0.95	1.10	1.10	12.82%	1,559,899
Oct 3, 2024	0.97	0.99	0.95	0.98	0.98	-0.50%	208,149
Oct 2, 2024	0.99	0.99	0.91	0.98	0.98	7.42%	636,066
Oct 1, 2024	1.01	1.01	0.90	0.91	0.91	-11.44%	419,410
Sep 30, 2024	0.97	1.06	0.97	1.03	1.03	8.42%	2,215,284
Sep 27, 2024	0.99	0.99	0.94	0.95	0.95	2.16%	701,065
Sep 26, 2024	0.90	0.93	0.87	0.93	0.93	11.02%	557,984
Sep 25, 2024	0.86	0.87	0.83	0.84	0.84	-2.60%	114,996
Sep 24, 2024	0.83	0.88	0.81	0.86	0.86	6.25%	339,240
Sep 23, 2024	0.79	0.84	0.78	0.81	0.81	1.21%	131,864
Sep 20, 2024	0.80	0.83	0.79	0.80	0.80	-1.27%	101,059
Sep 19, 2024	0.83	0.86	0.80	0.81	0.81	0.32%	234,520
Sep 18, 2024	0.84	0.85	0.80	0.81	0.81	-2.72%	139,747
Sep 17, 2024	0.84	0.88	0.83	0.83	0.83	-2.34%	132,578
Sep 16, 2024	0.81	0.86	0.79	0.85	0.85	6.64%	259,466
Sep 13, 2024	0.81	0.83	0.78	0.80	0.80	0.50%	116,935
Sep 12, 2024	0.78	0.81	0.78	0.79	0.79	-3.08%	82,956
Sep 11, 2024	0.74	0.83	0.74	0.82	0.82	10.52%	222,062
Sep 10, 2024	0.74	0.75	0.73	0.74	0.74	-0.98%	93,757
Sep 9, 2024	0.75	0.76	0.74	0.75	0.75	-1.71%	140,884
Sep 6, 2024	0.75	0.77	0.75	0.76	0.76	-0.54%	139,902
Sep 5, 2024	0.75	0.78	0.75	0.76	0.76	1.82%	65,628
Sep 4, 2024	0.76	0.81	0.74	0.75	0.75	0.91%	135,466
Sep 3, 2024	0.77	0.79	0.73	0.74	0.74	-5.40%	211,742
Aug 30, 2024	0.79	0.80	0.77	0.79	0.79	-0.42%	156,151
Aug 29, 2024	0.77	0.81	0.77	0.79	0.79	3.27%	101,909
Aug 28, 2024	0.77	0.81	0.76	0.77	0.77	-2.56%	86,873
Aug 27, 2024	0.81	0.82	0.78	0.79	0.79	-3.86%	145,604
Aug 26, 2024	0.84	0.89	0.81	0.82	0.82	-2.96%	198,099
Aug 23, 2024	0.91	0.91	0.83	0.84	0.84	-18.38%	864,710
Aug 22, 2024	0.78	1.06	0.77	1.03	1.03	35.66%	2,050,685
Aug 21, 2024	0.77	0.79	0.74	0.76	0.76	-0.65%	188,937
Aug 20, 2024	0.83	0.83	0.74	0.77	0.77	-4.39%	365,461
Aug 19, 2024	0.70	0.81	0.70	0.80	0.80	11.90%	215,167
Aug 16, 2024	0.71	0.74	0.71	0.72	0.72	0.42%	133,061
Aug 15, 2024	0.72	0.74	0.70	0.71	0.71	-	161,598
Aug 14, 2024	0.73	0.73	0.70	0.71	0.71	-1.70%	184,664
Aug 13, 2024	0.74	0.74	0.72	0.72	0.72	-1.47%	118,336
Aug 12, 2024	0.73	0.74	0.72	0.74	0.74	-0.66%	86,268
Aug 9, 2024	0.76	0.76	0.73	0.74	0.74	-	113,210
Aug 8, 2024	0.74	0.78	0.73	0.74	0.74	-1.52%	76,862
Aug 7, 2024	0.76	0.81	0.75	0.75	0.75	-2.25%	72,244
Aug 6, 2024	0.72	0.78	0.72	0.77	0.77	6.51%	139,653
Aug 5, 2024	0.67	0.75	0.66	0.72	0.72	-4.98%	282,062
Aug 2, 2024	0.77	0.80	0.74	0.76	0.76	-4.81%	302,711
Aug 1, 2024	0.81	0.84	0.78	0.80	0.80	0.63%	144,690