Top KingWin Ltd - WAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 27, 2025	0.12	0.14	0.14	0.37	0.12	363.67M
August 26, 2025	0.13	0.11	0.11	0.13	0.11	2.69M
August 25, 2025	0.16	0.14	0.14	0.17	0.14	2.96M
August 22, 2025	0.18	0.19	0.19	0.21	0.16	4.22M
August 21, 2025	0.16	0.16	0.16	0.2	0.16	603,938
August 20, 2025	0.2	0.18	0.18	0.2	0.17	647,800
August 19, 2025	0.18	0.2	0.2	0.21	0.18	1.76M
August 18, 2025	0.21	0.19	0.19	0.23	0.17	2.08M
August 15, 2025	0.33	0.22	0.22	0.36	0.19	4.97M
August 14, 2025	0.35	0.36	0.36	0.37	0.34	105,035
August 13, 2025	0.37	0.37	0.37	0.38	0.34	213,300
August 12, 2025	0.36	0.36	0.36	0.38	0.35	143,147
August 11, 2025	0.36	0.36	0.36	0.37	0.36	220,767
August 08, 2025	0.35	0.38	0.38	0.41	0.33	893,000
August 07, 2025	0.37	0.35	0.35	0.38	0.32	605,675
August 06, 2025	0.37	0.38	0.38	0.4	0.36	201,973
August 05, 2025	0.36	0.37	0.37	0.38	0.36	445,821
August 04, 2025	0.35	0.38	0.38	0.4	0.35	958,634
August 01, 2025	0.35	0.37	0.37	0.37	0.34	486,316
July 31, 2025	0.38	0.37	0.37	0.4	0.36	500,832
July 30, 2025	0.35	0.4	0.4	0.5	0.35	4.72M
July 29, 2025	0.39	0.37	0.37	0.39	0.33	1.43M
July 28, 2025	0.45	0.43	0.43	0.45	0.42	2.35M
July 25, 2025	0.45	0.48	0.48	0.8	0.45	85.17M
July 24, 2025	0.45	0.44	0.44	0.45	0.43	77,259
July 23, 2025	0.43	0.46	0.46	0.46	0.43	406,900
July 22, 2025	0.45	0.44	0.44	0.45	0.43	118,620
July 21, 2025	0.43	0.45	0.45	0.45	0.42	258,256
July 18, 2025	0.45	0.42	0.42	0.45	0.42	493,533
July 17, 2025	0.44	0.44	0.44	0.45	0.42	214,900
July 16, 2025	0.46	0.45	0.45	0.47	0.41	436,808
July 15, 2025	0.45	0.46	0.46	0.5	0.45	253,513
July 14, 2025	0.43	0.48	0.48	0.48	0.43	616,719
July 11, 2025	0.53	0.49	0.49	0.54	0.44	910,622
July 10, 2025	0.48	0.49	0.49	0.52	0.48	614,600
July 09, 2025	0.55	0.48	0.48	0.57	0.46	1.73M
July 08, 2025	0.7	0.61	0.61	0.7	0.6	1.89M
July 07, 2025	0.66	0.72	0.72	0.88	0.6	12.22M
July 03, 2025	3.6	3.63	3.63	3.68	3.51	488,400
July 02, 2025	3.7	3.57	3.57	3.76	3.35	1.16M
July 01, 2025	3.5	3.68	3.68	3.72	3.48	1.52M
June 30, 2025	3.55	3.51	3.51	3.55	3.34	2.77M
June 27, 2025	2.88	3.44	3.44	3.53	2.73	5.14M
June 26, 2025	1.87	3	3	3.3	1.87	3.31M
June 25, 2025	1.85	1.95	1.95	2.02	1.75	248,991
June 24, 2025	1.9	1.86	1.86	1.98	1.77	1.59M
June 23, 2025	1.68	1.86	1.86	2.26	1.5	2.28M
June 20, 2025	1.55	1.65	1.65	1.76	1.38	48,200
June 18, 2025	1.56	1.55	1.55	1.69	1.45	51,289
June 17, 2025	1.84	1.5	1.5	1.89	1.4	89,800
June 16, 2025	1.99	1.98	1.98	2	1.67	515,257
June 13, 2025	1.9	1.84	1.84	2.04	1.8	47,300
June 12, 2025	1.95	1.91	1.91	2	1.89	14,300
June 11, 2025	1.9	2	2	2	1.9	7,947
June 10, 2025	1.9	2	2	2	1.9	6,644
June 09, 2025	2	1.98	1.98	2	1.89	31,855
June 06, 2025	1.96	2	2	2	1.92	11,625
June 05, 2025	2.07	2	2	2.07	1.92	5,600
June 04, 2025	1.98	2	2	2.08	1.86	69,093
June 03, 2025	1.85	1.94	1.94	1.96	1.79	8,700

Top KingWin Ltd (WAI) NASDAQ