Australia markets closed

WinVest Acquisition Corp. (WINVU)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.11+0.00 (+0.01%)
At close: 11:17AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202210.1110.1110.1110.1110.112,000
26 Jan 202210.3010.3010.3010.3010.302,900
25 Jan 20229.8110.559.4710.3010.3015,000
24 Jan 202210.1410.2010.0810.1010.1010,300
21 Jan 202210.2510.3210.1610.2010.2016,200
20 Jan 202210.3010.3010.3010.3010.30300
19 Jan 202210.2510.2510.2510.2510.25300
18 Jan 202210.2510.2510.2510.2510.25-
14 Jan 202210.2510.2510.2510.2510.25-
13 Jan 202210.2510.2510.2510.2510.25400
12 Jan 202210.2510.2710.2510.2710.272,800
11 Jan 202210.2510.2810.2510.2710.274,100
10 Jan 202210.3110.3110.3110.3110.31200
07 Jan 202210.2210.2210.2210.2210.22-
06 Jan 202210.2210.2210.2210.2210.22-
05 Jan 202210.2210.2210.2210.2210.22-
04 Jan 202210.2210.2210.2210.2210.22300
03 Jan 202210.2210.2210.2210.2210.22-
31 Dec 202110.2210.2210.2210.2210.22-
30 Dec 202110.2510.2510.2210.2210.22700
29 Dec 202110.2010.2010.2010.2010.20-
28 Dec 202110.2010.2010.2010.2010.20-
27 Dec 202110.2010.2010.2010.2010.20-
23 Dec 202110.2010.2010.2010.2010.20-
22 Dec 202110.2010.2010.2010.2010.20-
21 Dec 202110.2010.2010.2010.2010.20-
20 Dec 202110.2010.2010.2010.2010.20100
17 Dec 202110.2610.2610.2610.2610.26-
16 Dec 202110.2610.2610.2610.2610.26-
15 Dec 202110.2610.2610.2610.2610.26-
14 Dec 202110.2610.2610.2610.2610.26-
13 Dec 202110.2610.2610.2610.2610.26100
10 Dec 202110.2710.2710.2710.2710.27-
09 Dec 202110.2610.2710.2410.2710.2725,800
08 Dec 202110.2810.2810.2810.2810.28-
07 Dec 202110.2810.2810.2810.2810.28-
06 Dec 202110.2810.2810.2810.2810.28-
03 Dec 202110.2810.2810.2810.2810.28-
02 Dec 202110.2810.2810.2810.2810.28-
01 Dec 202110.2810.2810.2810.2810.28-
30 Nov 202110.2810.2810.2810.2810.28-
29 Nov 202110.2810.2810.2810.2810.28325,000
26 Nov 202110.6510.6510.6510.6510.65-
24 Nov 202110.6510.6510.6510.6510.65-
23 Nov 202110.6510.6510.6510.6510.65200
22 Nov 202110.3310.3310.3310.3310.33-
19 Nov 202110.3310.3310.3310.3310.33-
18 Nov 202110.3010.5610.3010.3310.339,400
17 Nov 202110.3310.3310.3310.3310.33200
16 Nov 202110.3310.3310.3310.3310.33100
15 Nov 202110.3510.3510.3010.3310.333,800
12 Nov 202110.3510.6810.3410.3610.3627,400
11 Nov 202110.3010.3010.3010.3010.30-
10 Nov 202110.3010.3010.3010.3010.30-
09 Nov 202110.3010.3010.3010.3010.30600
08 Nov 202110.3010.3010.3010.3010.30400
05 Nov 202110.3010.3010.3010.3010.30-
04 Nov 202110.2010.3010.2010.3010.30800
03 Nov 202110.3010.3010.3010.3010.30200
02 Nov 202110.3410.3410.3410.3410.34-
01 Nov 202110.3510.3610.3310.3410.3442,600
29 Oct 202110.2010.2010.2010.2010.20300
28 Oct 202110.6010.6010.2710.3110.3140,500
27 Oct 202110.1810.1810.1810.1810.18500
26 Oct 202110.2410.2410.2310.2310.231,800
25 Oct 202110.1810.2210.1810.1910.1932,500
22 Oct 202110.1510.1610.1010.1410.14521,200
21 Oct 202110.1910.2010.1710.2010.2022,800
20 Oct 202110.0610.1710.0610.1710.1783,900
19 Oct 202110.1810.1810.1810.1810.182,500
18 Oct 202110.0810.5910.0810.2010.201,500
15 Oct 202110.2010.2110.2010.2110.212,100
14 Oct 202110.1010.2710.0710.2110.212,000
13 Oct 202110.2110.2110.2110.2110.2125,700
12 Oct 202110.1510.1510.1510.1510.15200
11 Oct 202110.4010.4010.4010.4010.40-
08 Oct 202110.6410.6410.4010.4010.40500
07 Oct 202111.1911.1911.1911.1911.19400
06 Oct 202110.2010.2310.1810.1810.181,300
05 Oct 202110.1410.2610.1210.2610.262,200
04 Oct 202110.2210.2410.1610.1710.17197,600
01 Oct 202110.1710.1710.1710.1710.17-
30 Sept 202110.1710.1710.1710.1710.17600
29 Sept 202110.1810.2210.1710.1710.1778,600
28 Sept 202110.1910.2010.1710.1710.1774,300
27 Sept 202110.0910.4710.0910.2210.22200,700
24 Sept 202110.1510.1510.1510.1510.15-
23 Sept 202110.0810.1510.0810.1510.1510,000
22 Sept 202110.1010.1410.1010.1310.13400
21 Sept 202110.1510.1510.1510.1510.1512,100
20 Sept 202110.1510.1510.1010.1210.12135,700
17 Sept 202110.1310.1510.1210.1410.142,200
16 Sept 202110.1010.1210.0610.1110.1113,400
15 Sept 202110.0710.2010.0410.0810.083,019,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.