WinVest Acquisition Corp. (WINVU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 11.05 | 11.99 | 11.05 | 11.99 | 11.99 | 3,400 |
| 25 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 22 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 18 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 17 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 16 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 15 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 12 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 11 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Apr 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 800 |
| 04 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Apr 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 900 |
| 01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 13 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 12 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 09 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 08 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 06 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 05 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 02 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 01 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 400 |
| 31 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 30 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 26 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 25 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 24 Jan 2024 | 11.00 | 11.06 | 10.98 | 10.99 | 10.99 | 1,300 |
| 23 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 19 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 400 |
| 18 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 17 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 16 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 12 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 11 Jan 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 10 Jan 2024 | 10.85 | 10.92 | 10.65 | 10.74 | 10.74 | 5,300 |
| 09 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 04 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 03 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 Jan 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 29 Dec 2023 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | 300 |
| 28 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 27 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 300 |
| 22 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 21 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 20 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 19 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 18 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 15 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 14 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 500 |
| 13 Dec 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 500 |
| 12 Dec 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 600 |
| 11 Dec 2023 | 12.23 | 12.23 | 12.16 | 12.23 | 12.23 | 500 |
| 08 Dec 2023 | 11.90 | 12.13 | 11.90 | 12.13 | 12.13 | 700 |
| 07 Dec 2023 | 12.60 | 12.67 | 11.25 | 12.00 | 12.00 | 2,000 |
| 06 Dec 2023 | 12.90 | 14.50 | 11.51 | 11.51 | 11.51 | 4,000 |
| 05 Dec 2023 | 12.35 | 12.35 | 10.94 | 10.95 | 10.95 | 2,800 |
| 04 Dec 2023 | 11.38 | 13.20 | 11.10 | 11.50 | 11.50 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.