Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
2.380
+0.180 (8.18%)
At close: May 12, 2025, 4:00 PM
2.320
-0.060 (-2.52%)
After-hours: May 12, 2025, 7:47 PM EDT
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.24 | 2.40 | 1.90 | 2.38 | 2.38 | 8.18% | 656,310 |
| May 9, 2025 | 2.24 | 2.37 | 2.10 | 2.20 | 2.20 | -1.79% | 16,871 |
| May 8, 2025 | 2.55 | 2.56 | 2.00 | 2.24 | 2.24 | -7.82% | 60,301 |
| May 7, 2025 | 2.98 | 2.98 | 2.30 | 2.43 | 2.43 | -21.10% | 36,968 |
| May 6, 2025 | 3.26 | 3.26 | 2.75 | 3.08 | 3.08 | -3.75% | 56,974 |
| May 5, 2025 | 3.58 | 4.59 | 3.00 | 3.20 | 3.20 | -13.51% | 100,298 |
| May 2, 2025 | 2.75 | 3.75 | 2.51 | 3.70 | 3.70 | 22.52% | 24,526 |
| May 1, 2025 | 3.22 | 3.22 | 2.97 | 3.02 | 3.02 | -16.41% | 19,785 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.13 | 3.61 | 3.61 | -2.35% | 422 |
| Apr 29, 2025 | 3.75 | 3.75 | 3.35 | 3.70 | 3.70 | -0.54% | 1,600 |
| Apr 28, 2025 | 3.29 | 3.80 | 3.29 | 3.72 | 3.72 | -0.80% | 4,374 |
| Apr 25, 2025 | 3.75 | 3.75 | 3.36 | 3.75 | 3.75 | 0.54% | 2,053 |
| Apr 24, 2025 | 3.49 | 4.00 | 3.49 | 3.73 | 3.73 | -5.62% | 2,017 |
| Apr 23, 2025 | 3.95 | 3.95 | 3.60 | 3.95 | 3.95 | -1.20% | 3,397 |
| Apr 22, 2025 | 3.80 | 4.00 | 3.36 | 4.00 | 4.00 | 5.40% | 1,337 |
| Apr 21, 2025 | 3.75 | 3.97 | 3.65 | 3.80 | 3.80 | -5.13% | 1,035 |
| Apr 17, 2025 | 3.80 | 4.00 | 3.20 | 4.00 | 4.00 | 4.58% | 528 |
| Apr 16, 2025 | 3.84 | 4.08 | 3.05 | 3.83 | 3.83 | -0.52% | 1,851 |
| Apr 15, 2025 | 3.25 | 3.85 | 3.25 | 3.85 | 3.85 | 2.53% | 684 |
| Apr 14, 2025 | 3.72 | 4.00 | 3.71 | 3.75 | 3.75 | -3.23% | 4,937 |
| Apr 11, 2025 | 3.50 | 3.88 | 3.36 | 3.88 | 3.88 | 6.90% | 4,436 |
| Apr 10, 2025 | 3.45 | 3.63 | 3.25 | 3.63 | 3.63 | -2.68% | 3,620 |
| Apr 9, 2025 | 2.50 | 3.75 | 2.50 | 3.73 | 3.73 | 7.19% | 9,084 |
| Apr 8, 2025 | 3.75 | 3.75 | 3.45 | 3.48 | 3.48 | -0.71% | 5,067 |
| Apr 7, 2025 | 3.50 | 3.50 | 3.31 | 3.50 | 3.50 | -6.67% | 13,775 |
| Apr 4, 2025 | 4.50 | 4.50 | 3.48 | 3.75 | 3.75 | -8.98% | 10,842 |
| Apr 3, 2025 | 4.75 | 4.75 | 4.00 | 4.12 | 4.12 | -17.60% | 5,202 |
| Apr 2, 2025 | 5.00 | 5.00 | 4.61 | 5.00 | 5.00 | 1.01% | 5,231 |
| Apr 1, 2025 | 5.00 | 5.00 | 4.73 | 4.95 | 4.95 | 4.36% | 6,023 |
| Mar 31, 2025 | 5.25 | 5.25 | 4.74 | 4.74 | 4.74 | -11.35% | 5,096 |
| Mar 28, 2025 | 5.46 | 5.46 | 5.13 | 5.35 | 5.35 | -0.93% | 4,503 |
| Mar 27, 2025 | 5.33 | 5.50 | 5.28 | 5.40 | 5.40 | 0.93% | 3,668 |
| Mar 26, 2025 | 5.50 | 5.51 | 5.35 | 5.35 | 5.35 | -3.17% | 1,972 |
| Mar 25, 2025 | 5.40 | 5.61 | 5.30 | 5.53 | 5.53 | -2.21% | 5,376 |
| Mar 24, 2025 | 5.53 | 5.73 | 5.50 | 5.65 | 5.65 | -1.70% | 5,452 |
| Mar 21, 2025 | 5.55 | 5.75 | 5.50 | 5.75 | 5.75 | 0.84% | 4,185 |
| Mar 20, 2025 | 5.53 | 5.75 | 5.41 | 5.70 | 5.70 | 3.64% | 3,114 |
| Mar 19, 2025 | 5.28 | 5.62 | 5.28 | 5.50 | 5.50 | - | 2,912 |
| Mar 18, 2025 | 5.63 | 5.63 | 5.28 | 5.50 | 5.50 | 0.82% | 2,491 |
| Mar 17, 2025 | 5.51 | 5.63 | 5.37 | 5.46 | 5.46 | -4.30% | 4,443 |
| Mar 14, 2025 | 5.53 | 5.70 | 5.41 | 5.70 | 5.70 | -1.86% | 3,562 |
| Mar 13, 2025 | 5.75 | 5.81 | 5.38 | 5.81 | 5.81 | 1.01% | 4,122 |
| Mar 12, 2025 | 5.80 | 5.81 | 5.58 | 5.75 | 5.75 | - | 2,750 |
| Mar 11, 2025 | 5.32 | 5.75 | 5.28 | 5.75 | 5.75 | - | 2,816 |
| Mar 10, 2025 | 6.00 | 6.03 | 5.43 | 5.75 | 5.75 | -2.13% | 5,991 |
| Mar 7, 2025 | 5.75 | 5.88 | 5.27 | 5.88 | 5.88 | 2.17% | 11,240 |
| Mar 6, 2025 | 6.01 | 6.26 | 5.50 | 5.75 | 5.75 | -10.51% | 9,825 |
| Mar 5, 2025 | 7.00 | 7.13 | 6.08 | 6.43 | 6.43 | -10.01% | 182,411 |
| Mar 4, 2025 | 7.17 | 7.63 | 7.03 | 7.14 | 7.14 | -6.36% | 469 |
| Mar 3, 2025 | 7.40 | 7.76 | 7.00 | 7.63 | 7.63 | -1.93% | 1,319 |