Canada markets open in 29 minutes

WiMi Hologram Cloud Inc. (WIMI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.8100-0.1390 (-14.65%)
At close: 04:00PM EDT
0.8347 +0.02 (+3.05%)
Pre-Market: 08:53AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20240.87000.91000.81000.81000.81001,521,800
Jun 24, 20240.82000.97000.79000.94900.94901,942,800
Jun 21, 20240.79000.80600.76300.78500.7850129,600
Jun 20, 20240.82400.84000.78100.79200.7920268,900
Jun 18, 20240.84000.85100.80300.81800.8180957,400
Jun 17, 20240.78000.79900.75000.79100.7910364,100
Jun 14, 20240.80200.82000.78000.78000.7800281,400
Jun 13, 20240.81000.83900.80000.82200.8220215,400
Jun 12, 20240.78300.84600.78300.80000.8000506,600
Jun 11, 20240.79000.82000.77000.78500.7850519,300
Jun 10, 20240.81500.86000.78000.79000.79001,346,200
Jun 07, 20240.86600.90000.81000.81700.8170920,300
Jun 06, 20240.90000.93800.85000.87000.87001,621,900
Jun 05, 20240.92201.04000.92000.93300.93305,452,200
Jun 04, 20241.00001.28000.99201.08001.080058,723,300
Jun 03, 20240.84400.88000.82200.86000.8600222,500
May 31, 20240.88000.90200.82300.87900.8790114,300
May 30, 20240.82300.88000.82100.87900.8790144,000
May 29, 20240.86000.86900.81500.83500.8350269,200
May 28, 20240.86000.88200.86000.87900.8790130,900
May 24, 20240.85900.88200.85000.86000.8600129,400
May 23, 20240.91000.93000.83000.88200.8820269,100
May 22, 20240.91000.93900.88200.90500.9050229,700
May 21, 20240.96000.96200.90100.91000.9100218,500
May 20, 20240.95201.01000.95000.95000.9500393,300
May 17, 20240.96001.02000.92100.96000.9600513,400
May 16, 20240.98200.98500.95000.96000.9600254,600
May 15, 20240.98901.00000.96000.97000.9700278,400
May 14, 20240.98001.04000.94401.00001.00001,095,200
May 13, 20240.91300.98000.91300.93000.9300215,500
May 10, 20240.91000.93900.91000.93000.9300135,900
May 09, 20240.94500.97900.90000.90700.9070272,600
May 08, 20240.92000.94000.92000.93500.9350113,500
May 07, 20240.95000.95200.91000.95200.9520153,500
May 06, 20240.98000.99700.91200.95000.9500207,700
May 03, 20240.94501.01000.94000.96000.9600266,700
May 02, 20240.93100.98000.93100.94500.9450312,800
May 01, 20240.92000.96300.92000.93200.9320251,600
Apr 30, 20241.03001.03000.91000.92900.9290589,100
Apr 29, 20241.02001.11001.00001.02001.02001,365,000
Apr 26, 20240.92001.10000.88101.02001.02003,205,200
Apr 25, 20241.05001.06000.89000.89600.89602,052,700
Apr 24, 20240.89101.16000.81601.15001.150019,125,200
Apr 23, 20240.69100.74400.69000.72500.7250965,800
Apr 22, 20240.66300.70000.66300.68800.6880210,900
Apr 19, 20240.70000.72100.64200.68000.6800336,500
Apr 18, 20240.71000.76000.68000.72100.7210582,300
Apr 17, 20240.69000.71200.67000.69600.6960157,700
Apr 16, 20240.63000.70000.63000.68000.6800467,900
Apr 15, 20240.72900.72900.63300.63300.6330869,600
Apr 12, 20240.74000.76500.70000.72900.7290297,300
Apr 11, 20240.82000.84000.69000.76800.7680410,400
Apr 10, 20240.82000.84000.78000.83000.8300231,500
Apr 09, 20240.78900.84000.76000.82000.8200381,700
Apr 08, 20240.75000.79000.72200.77000.7700514,600
Apr 05, 20240.75700.77900.71200.73800.7380691,600
Apr 04, 20240.81000.84000.76000.76300.7630674,500
Apr 03, 20240.84800.84900.80000.81200.8120712,500
Apr 02, 20240.86000.87500.83100.84900.8490559,500
Apr 01, 20240.89000.90000.85700.87000.8700646,600
Mar 28, 20240.83000.94000.83000.90800.90801,313,800
Mar 27, 20240.87100.87600.85000.85200.8520832,000
Mar 26, 20240.93000.94000.87000.90000.90001,042,900
Mar 25, 20240.99801.04000.91300.94400.94401,336,000
Mar 22, 20240.89000.96000.84500.92400.92401,631,000
Mar 21, 20240.93000.99900.88500.89400.89405,524,600
Mar 20, 20240.93000.94300.84100.89000.89002,823,300
Mar 19, 20241.11001.11000.91100.96000.96003,985,500
Mar 18, 20241.79001.83001.05001.10001.100021,734,700
Mar 15, 20241.43201.87001.39001.73001.730027,307,200
Mar 14, 20241.37001.68001.30001.44001.440054,300,700
Mar 13, 20241.08001.13401.07001.10001.1000567,800
Mar 12, 20241.15001.17801.07001.09001.0900409,500
Mar 11, 20241.11001.19001.11001.15001.1500637,200
Mar 08, 20241.05001.13001.05001.10001.1000681,700
Mar 07, 20241.06001.06201.04001.04501.0450342,700
Mar 06, 20241.05001.10001.04001.04001.0400479,300
Mar 05, 20241.01001.12001.01001.04001.0400710,100
Mar 04, 20241.03001.10001.01001.02001.0200742,700
Mar 01, 20241.10001.13001.03001.09001.0900696,900
Feb 29, 20241.13001.14001.07001.13001.1300689,700
Feb 28, 20241.22001.22201.07001.13001.13001,281,100
Feb 27, 20241.19001.28001.17001.22001.22001,031,100
Feb 26, 20241.19001.24001.14001.20001.20001,275,500
Feb 23, 20241.07001.28001.01001.18001.18002,666,600
Feb 22, 20241.30001.38001.13001.14001.14002,980,700
Feb 21, 20241.00001.30000.99401.27001.27004,593,800
Feb 20, 20241.12001.28000.99501.02001.02006,351,600
Feb 16, 20240.87601.15000.82601.09001.09006,814,700
Feb 15, 20240.90000.93000.80600.84500.84501,993,600
Feb 14, 20240.94000.98100.91000.95300.9530813,400
Feb 13, 20241.02001.11000.92000.92200.92202,270,600
Feb 12, 20240.90001.16000.86801.09001.09003,844,600
Feb 09, 20240.92301.08000.91200.98000.98003,054,500
Feb 08, 20241.10001.39000.87501.08001.080029,669,400
Feb 07, 20240.65000.82900.63500.80100.80107,144,800
Feb 06, 20240.62000.67500.62000.63100.631083,100
Feb 05, 20240.64700.64700.60500.60500.6050128,600
Feb 02, 20240.63000.64000.62100.62300.623087,700
Feb 01, 20240.68400.68900.63000.63000.6300145,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...