Australia markets open in 2 hours 11 minutes

WiMi Hologram Cloud Inc. (WIMI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.9320+0.0030 (+0.32%)
At close: 04:00PM EDT
0.9313 -0.00 (-0.08%)
After hours: 05:37PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.92000.96270.92000.93200.9320251,487
30 Apr 20241.03001.03000.91000.92900.9290589,100
29 Apr 20241.02001.11001.00001.02001.02001,365,000
26 Apr 20240.92001.10000.88101.02001.02003,205,200
25 Apr 20241.05001.06000.89000.89600.89602,052,700
24 Apr 20240.89101.16000.81601.15001.150019,125,200
23 Apr 20240.69100.74400.69000.72500.7250965,800
22 Apr 20240.66300.70000.66300.68800.6880210,900
19 Apr 20240.70000.72100.64200.68000.6800336,500
18 Apr 20240.71000.76000.68000.72100.7210582,300
17 Apr 20240.69000.71200.67000.69600.6960157,700
16 Apr 20240.63000.70000.63000.68000.6800467,900
15 Apr 20240.72900.72900.63300.63300.6330869,600
12 Apr 20240.74000.76500.70000.72900.7290297,300
11 Apr 20240.82000.84000.69000.76800.7680410,400
10 Apr 20240.82000.84000.78000.83000.8300231,500
09 Apr 20240.78900.84000.76000.82000.8200381,700
08 Apr 20240.75000.79000.72200.77000.7700514,600
05 Apr 20240.75700.77900.71200.73800.7380691,600
04 Apr 20240.81000.84000.76000.76300.7630674,500
03 Apr 20240.84800.84900.80000.81200.8120712,500
02 Apr 20240.86000.87500.83100.84900.8490559,500
01 Apr 20240.89000.90000.85700.87000.8700646,600
28 Mar 20240.83000.94000.83000.90800.90801,313,800
27 Mar 20240.87100.87600.85000.85200.8520832,000
26 Mar 20240.93000.94000.87000.90000.90001,042,900
25 Mar 20240.99801.04000.91300.94400.94401,336,000
22 Mar 20240.89000.96000.84500.92400.92401,631,000
21 Mar 20240.93000.99900.88500.89400.89405,524,600
20 Mar 20240.93000.94300.84100.89000.89002,823,300
19 Mar 20241.11001.11000.91100.96000.96003,985,500
18 Mar 20241.79001.83001.05001.10001.100021,734,700
15 Mar 20241.43201.87001.39001.73001.730027,307,200
14 Mar 20241.37001.68001.30001.44001.440054,300,700
13 Mar 20241.08001.13401.07001.10001.1000567,800
12 Mar 20241.15001.17801.07001.09001.0900409,500
11 Mar 20241.11001.19001.11001.15001.1500637,200
08 Mar 20241.05001.13001.05001.10001.1000681,700
07 Mar 20241.06001.06201.04001.04501.0450342,700
06 Mar 20241.05001.10001.04001.04001.0400479,300
05 Mar 20241.01001.12001.01001.04001.0400710,100
04 Mar 20241.03001.10001.01001.02001.0200742,700
01 Mar 20241.10001.13001.03001.09001.0900696,900
29 Feb 20241.13001.14001.07001.13001.1300689,700
28 Feb 20241.22001.22201.07001.13001.13001,281,100
27 Feb 20241.19001.28001.17001.22001.22001,031,100
26 Feb 20241.19001.24001.14001.20001.20001,275,500
23 Feb 20241.07001.28001.01001.18001.18002,666,600
22 Feb 20241.30001.38001.13001.14001.14002,980,700
21 Feb 20241.00001.30000.99401.27001.27004,593,800
20 Feb 20241.12001.28000.99501.02001.02006,351,600
16 Feb 20240.87601.15000.82601.09001.09006,814,700
15 Feb 20240.90000.93000.80600.84500.84501,993,600
14 Feb 20240.94000.98100.91000.95300.9530813,400
13 Feb 20241.02001.11000.92000.92200.92202,270,600
12 Feb 20240.90001.16000.86801.09001.09003,844,600
09 Feb 20240.92301.08000.91200.98000.98003,054,500
08 Feb 20241.10001.39000.87501.08001.080029,669,400
07 Feb 20240.65000.82900.63500.80100.80107,144,800
06 Feb 20240.62000.67500.62000.63100.631083,100
05 Feb 20240.64700.64700.60500.60500.6050128,600
02 Feb 20240.63000.64000.62100.62300.623087,700
01 Feb 20240.68400.68900.63000.63000.6300145,200
31 Jan 20240.65800.69100.64000.64000.6400142,400
30 Jan 20240.69000.72000.65000.65300.6530108,700
29 Jan 20240.69500.72000.69000.70000.700068,300
26 Jan 20240.69000.71000.69000.69500.695040,000
25 Jan 20240.73000.73000.68400.70100.7010122,500
24 Jan 20240.70000.72000.70000.71000.710093,700
23 Jan 20240.65000.69000.65000.68900.6890105,600
22 Jan 20240.63000.67000.62000.64000.6400101,700
19 Jan 20240.64000.67000.62000.63000.6300121,600
18 Jan 20240.65000.67000.64000.64000.6400146,500
17 Jan 20240.70000.70000.61800.65000.6500380,900
16 Jan 20240.71500.73000.70000.70000.7000147,500
12 Jan 20240.71000.74900.71000.73300.733087,300
11 Jan 20240.79700.79700.70500.72000.7200264,900
10 Jan 20240.78000.81000.75200.75300.7530287,300
09 Jan 20240.79000.80000.78000.78000.7800150,200
08 Jan 20240.80200.82000.79000.79000.7900151,000
05 Jan 20240.81800.82000.77800.80000.8000110,800
04 Jan 20240.80000.82500.76400.81700.8170198,800
03 Jan 20240.83000.83000.78000.82000.8200125,700
02 Jan 20240.79000.84400.78500.83000.8300205,200
29 Dec 20230.80000.85900.79000.81000.8100353,600
28 Dec 20230.83700.87500.80100.81200.8120395,800
27 Dec 20230.78000.88800.78000.84000.8400706,500
26 Dec 20230.76000.82000.76000.79200.7920533,600
22 Dec 20230.71000.78300.71000.74400.7440389,500
21 Dec 20230.76800.79000.75800.78300.7830143,300
20 Dec 20230.79000.82500.75000.77700.7770355,100
19 Dec 20230.73000.79000.72000.77800.7780432,400
18 Dec 20230.70800.75000.70800.72000.7200131,200
15 Dec 20230.74800.79000.70200.72000.7200218,700
14 Dec 20230.68100.75000.68100.74000.7400271,200
13 Dec 20230.69000.72000.66800.71500.7150343,500
12 Dec 20230.75000.77900.67600.68700.6870664,700
11 Dec 20230.76000.80000.73000.78500.7850585,100
08 Dec 20230.66000.88900.66000.80000.80002,276,200
07 Dec 20230.85900.91000.65000.70000.700015,501,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...