AERWINS Technologies Inc. - Warrant NASDAQ:AWINW Historical Prices

Below are the 461 trading days of historical prices for AWINW.

# Exchange Symbol Date Open High Low Close
461 NASDAQ AWINW Mon, Mar 4, 2024 0.02 0.02 0.01 0.02
460 NASDAQ AWINW Fri, Mar 1, 2024 0.02 0.02 0.02 0.02
459 NASDAQ AWINW Thu, Feb 29, 2024 0.02 0.02 0.02 0.02
458 NASDAQ AWINW Wed, Feb 28, 2024 0.02 0.02 0.01 0.01
457 NASDAQ AWINW Tue, Feb 27, 2024 0.01 0.02 0.01 0.01
456 NASDAQ AWINW Mon, Feb 26, 2024 0.01 0.01 0.01 0.01
455 NASDAQ AWINW Fri, Feb 23, 2024 0.01 0.01 0.01 0.01
454 NASDAQ AWINW Thu, Feb 22, 2024 0.01 0.01 0.01 0.01
453 NASDAQ AWINW Wed, Feb 21, 2024 0.02 0.02 0.01 0.01
452 NASDAQ AWINW Tue, Feb 20, 2024 0.01 0.01 0.01 0.01
451 NASDAQ AWINW Fri, Feb 16, 2024 0.01 0.01 0.01 0.01
450 NASDAQ AWINW Thu, Feb 15, 2024 0.01 0.01 0.01 0.01
449 NASDAQ AWINW Tue, Feb 13, 2024 0.01 0.02 0.01 0.01
448 NASDAQ AWINW Mon, Feb 12, 2024 0.02 0.02 0.01 0.01
447 NASDAQ AWINW Fri, Feb 9, 2024 0.01 0.02 0.01 0.01
446 NASDAQ AWINW Thu, Feb 8, 2024 0.01 0.01 0.01 0.01
445 NASDAQ AWINW Wed, Feb 7, 2024 0.01 0.01 0.01 0.01
444 NASDAQ AWINW Tue, Feb 6, 2024 0.01 0.01 0.01 0.01
443 NASDAQ AWINW Mon, Feb 5, 2024 0.01 0.01 0.01 0.01
442 NASDAQ AWINW Fri, Feb 2, 2024 0.01 0.01 0.01 0.01
441 NASDAQ AWINW Thu, Feb 1, 2024 0.01 0.01 0.01 0.01
440 NASDAQ AWINW Wed, Jan 31, 2024 0.01 0.01 0.01 0.01
439 NASDAQ AWINW Tue, Jan 30, 2024 0.01 0.01 0.01 0.01
438 NASDAQ AWINW Mon, Jan 29, 2024 0.01 0.01 0.01 0.01
437 NASDAQ AWINW Fri, Jan 26, 2024 0.01 0.01 0.01 0.01
436 NASDAQ AWINW Thu, Jan 25, 2024 0.01 0.02 0.01 0.01
435 NASDAQ AWINW Wed, Jan 24, 2024 0.02 0.02 0.02 0.02
434 NASDAQ AWINW Tue, Jan 23, 2024 0.01 0.02 0.01 0.02
433 NASDAQ AWINW Wed, Jan 17, 2024 0.01 0.02 0.01 0.02
432 NASDAQ AWINW Tue, Jan 16, 2024 0.01 0.01 0.01 0.01
431 NASDAQ AWINW Fri, Jan 12, 2024 0.01 0.02 0.01 0.01
430 NASDAQ AWINW Thu, Jan 11, 2024 0.01 0.02 0.01 0.02
429 NASDAQ AWINW Wed, Jan 10, 2024 0.01 0.02 0.01 0.02
428 NASDAQ AWINW Tue, Jan 9, 2024 0.01 0.01 0.01 0.01
427 NASDAQ AWINW Mon, Jan 8, 2024 0.02 0.02 0.01 0.01
426 NASDAQ AWINW Fri, Jan 5, 2024 0.01 0.01 0.01 0.01
425 NASDAQ AWINW Thu, Jan 4, 2024 0.02 0.02 0.01 0.01
424 NASDAQ AWINW Wed, Jan 3, 2024 0.01 0.02 0.01 0.01
423 NASDAQ AWINW Tue, Jan 2, 2024 0.02 0.02 0.01 0.01
422 NASDAQ AWINW Fri, Dec 29, 2023 0.01 0.01 0.01 0.01
421 NASDAQ AWINW Thu, Dec 28, 2023 0.02 0.02 0.01 0.01
420 NASDAQ AWINW Wed, Dec 27, 2023 0.01 0.01 0.01 0.01
419 NASDAQ AWINW Tue, Dec 26, 2023 0.02 0.02 0.01 0.01
418 NASDAQ AWINW Fri, Dec 22, 2023 0.02 0.02 0.01 0.01
417 NASDAQ AWINW Thu, Dec 21, 2023 0.01 0.02 0.01 0.01
416 NASDAQ AWINW Wed, Dec 20, 2023 0.01 0.02 0.01 0.02
415 NASDAQ AWINW Tue, Dec 19, 2023 0.01 0.01 0.01 0.01
414 NASDAQ AWINW Mon, Dec 18, 2023 0.01 0.01 0.01 0.01
413 NASDAQ AWINW Fri, Dec 15, 2023 0.01 0.01 0.01 0.01
412 NASDAQ AWINW Thu, Dec 14, 2023 0.01 0.01 0.01 0.01
411 NASDAQ AWINW Wed, Dec 13, 2023 0.01 0.01 0.01 0.01
410 NASDAQ AWINW Tue, Dec 12, 2023 0.01 0.01 0.01 0.01
409 NASDAQ AWINW Mon, Dec 11, 2023 0.01 0.02 0.01 0.01
408 NASDAQ AWINW Fri, Dec 8, 2023 0.01 0.02 0.01 0.02
407 NASDAQ AWINW Thu, Dec 7, 2023 0.02 0.02 0.01 0.01
406 NASDAQ AWINW Wed, Dec 6, 2023 0.02 0.02 0.01 0.02
405 NASDAQ AWINW Fri, Dec 1, 2023 0.01 0.01 0.01 0.01
404 NASDAQ AWINW Thu, Nov 30, 2023 0.01 0.01 0.01 0.01
403 NASDAQ AWINW Wed, Nov 29, 2023 0.02 0.02 0.01 0.01
402 NASDAQ AWINW Tue, Nov 28, 2023 0.02 0.02 0.01 0.01
401 NASDAQ AWINW Mon, Nov 27, 2023 0.01 0.01 0.01 0.01
400 NASDAQ AWINW Fri, Nov 24, 2023 0.01 0.01 0.01 0.01
399 NASDAQ AWINW Wed, Nov 22, 2023 0.01 0.01 0.01 0.01
398 NASDAQ AWINW Tue, Nov 21, 2023 0.02 0.02 0.01 0.01
397 NASDAQ AWINW Mon, Nov 20, 2023 0.02 0.02 0.02 0.02
396 NASDAQ AWINW Fri, Nov 17, 2023 0.01 0.01 0.01 0.01
395 NASDAQ AWINW Thu, Nov 16, 2023 0.02 0.02 0.02 0.02
394 NASDAQ AWINW Wed, Nov 15, 2023 0.02 0.02 0.02 0.02
393 NASDAQ AWINW Tue, Nov 14, 2023 0.02 0.02 0.02 0.02
392 NASDAQ AWINW Mon, Nov 13, 2023 0.02 0.02 0.02 0.02
391 NASDAQ AWINW Fri, Nov 10, 2023 0.02 0.02 0.02 0.02
390 NASDAQ AWINW Thu, Nov 9, 2023 0.02 0.03 0.02 0.02
389 NASDAQ AWINW Tue, Nov 7, 2023 0.02 0.02 0.02 0.02
388 NASDAQ AWINW Thu, Nov 2, 2023 0.02 0.02 0.02 0.02
387 NASDAQ AWINW Wed, Nov 1, 2023 0.03 0.03 0.02 0.02
386 NASDAQ AWINW Mon, Oct 30, 2023 0.03 0.03 0.03 0.03
385 NASDAQ AWINW Fri, Oct 27, 2023 0.03 0.03 0.03 0.03
384 NASDAQ AWINW Thu, Oct 26, 2023 0.02 0.03 0.02 0.03
383 NASDAQ AWINW Wed, Oct 25, 2023 0.02 0.02 0.02 0.02
382 NASDAQ AWINW Tue, Oct 24, 2023 0.03 0.03 0.02 0.02
381 NASDAQ AWINW Mon, Oct 23, 2023 0.02 0.02 0.02 0.02
380 NASDAQ AWINW Fri, Oct 20, 2023 0.03 0.03 0.02 0.02
379 NASDAQ AWINW Thu, Oct 19, 2023 0.02 0.02 0.02 0.02
378 NASDAQ AWINW Wed, Oct 18, 2023 0.02 0.03 0.02 0.03
377 NASDAQ AWINW Tue, Oct 17, 2023 0.03 0.03 0.02 0.02
376 NASDAQ AWINW Mon, Oct 16, 2023 0.02 0.03 0.02 0.02
375 NASDAQ AWINW Fri, Oct 13, 2023 0.03 0.03 0.03 0.03
374 NASDAQ AWINW Thu, Oct 12, 2023 0.02 0.03 0.02 0.02
373 NASDAQ AWINW Wed, Oct 11, 2023 0.02 0.02 0.02 0.02
372 NASDAQ AWINW Tue, Oct 10, 2023 0.02 0.03 0.02 0.02
371 NASDAQ AWINW Mon, Oct 9, 2023 0.03 0.03 0.03 0.03
370 NASDAQ AWINW Fri, Oct 6, 2023 0.02 0.03 0.02 0.02
369 NASDAQ AWINW Thu, Oct 5, 2023 0.02 0.03 0.02 0.03
368 NASDAQ AWINW Wed, Oct 4, 2023 0.04 0.04 0.03 0.03
367 NASDAQ AWINW Tue, Oct 3, 2023 0.04 0.04 0.04 0.04
366 NASDAQ AWINW Mon, Oct 2, 2023 0.03 0.05 0.03 0.04
365 NASDAQ AWINW Fri, Sep 29, 2023 0.03 0.03 0.03 0.03
364 NASDAQ AWINW Thu, Sep 28, 2023 0.02 0.03 0.02 0.03
363 NASDAQ AWINW Wed, Sep 27, 2023 0.02 0.02 0.02 0.02
362 NASDAQ AWINW Mon, Sep 25, 2023 0.03 0.03 0.03 0.03
361 NASDAQ AWINW Fri, Sep 22, 2023 0.03 0.03 0.02 0.02
360 NASDAQ AWINW Thu, Sep 21, 2023 0.03 0.03 0.03 0.03
359 NASDAQ AWINW Wed, Sep 20, 2023 0.03 0.03 0.03 0.03
358 NASDAQ AWINW Tue, Sep 19, 2023 0.03 0.03 0.03 0.03
357 NASDAQ AWINW Mon, Sep 18, 2023 0.03 0.03 0.02 0.02
356 NASDAQ AWINW Fri, Sep 15, 2023 0.04 0.04 0.02 0.03
355 NASDAQ AWINW Thu, Sep 14, 2023 0.03 0.04 0.03 0.04
354 NASDAQ AWINW Wed, Sep 13, 2023 0.03 0.03 0.03 0.03
353 NASDAQ AWINW Tue, Sep 12, 2023 0.03 0.03 0.03 0.03
352 NASDAQ AWINW Mon, Sep 11, 2023 0.03 0.03 0.03 0.03
351 NASDAQ AWINW Fri, Sep 8, 2023 0.03 0.03 0.03 0.03
350 NASDAQ AWINW Thu, Sep 7, 2023 0.03 0.03 0.02 0.03
349 NASDAQ AWINW Wed, Sep 6, 2023 0.03 0.03 0.02 0.02
348 NASDAQ AWINW Tue, Sep 5, 2023 0.03 0.03 0.02 0.02
347 NASDAQ AWINW Fri, Sep 1, 2023 0.02 0.04 0.02 0.02
346 NASDAQ AWINW Thu, Aug 31, 2023 0.02 0.03 0.02 0.02
345 NASDAQ AWINW Wed, Aug 30, 2023 0.03 0.03 0.02 0.02
344 NASDAQ AWINW Tue, Aug 29, 2023 0.02 0.03 0.02 0.02
343 NASDAQ AWINW Mon, Aug 28, 2023 0.03 0.03 0.02 0.02
342 NASDAQ AWINW Fri, Aug 25, 2023 0.04 0.04 0.02 0.02
341 NASDAQ AWINW Thu, Aug 24, 2023 0.02 0.03 0.02 0.02
340 NASDAQ AWINW Wed, Aug 23, 2023 0.03 0.03 0.02 0.02
339 NASDAQ AWINW Tue, Aug 22, 2023 0.03 0.03 0.03 0.03
338 NASDAQ AWINW Fri, Aug 18, 2023 0.03 0.03 0.03 0.03
337 NASDAQ AWINW Thu, Aug 17, 2023 0.03 0.03 0.03 0.03
336 NASDAQ AWINW Wed, Aug 16, 2023 0.03 0.04 0.02 0.02
335 NASDAQ AWINW Tue, Aug 15, 2023 0.04 0.04 0.03 0.03
334 NASDAQ AWINW Mon, Aug 14, 2023 0.04 0.04 0.03 0.03
333 NASDAQ AWINW Fri, Aug 11, 2023 0.04 0.04 0.03 0.04
332 NASDAQ AWINW Thu, Aug 10, 2023 0.03 0.04 0.03 0.04
331 NASDAQ AWINW Wed, Aug 9, 2023 0.04 0.04 0.04 0.04
330 NASDAQ AWINW Tue, Aug 8, 2023 0.03 0.04 0.03 0.03
329 NASDAQ AWINW Mon, Aug 7, 2023 0.03 0.03 0.03 0.03
328 NASDAQ AWINW Fri, Aug 4, 2023 0.05 0.05 0.04 0.04
327 NASDAQ AWINW Thu, Aug 3, 2023 0.04 0.05 0.03 0.04
326 NASDAQ AWINW Wed, Aug 2, 2023 0.04 0.05 0.04 0.04
325 NASDAQ AWINW Tue, Aug 1, 2023 0.04 0.05 0.03 0.05
324 NASDAQ AWINW Mon, Jul 31, 2023 0.04 0.04 0.04 0.04
323 NASDAQ AWINW Fri, Jul 28, 2023 0.04 0.04 0.03 0.04
322 NASDAQ AWINW Thu, Jul 27, 2023 0.04 0.05 0.03 0.04
321 NASDAQ AWINW Wed, Jul 26, 2023 0.03 0.04 0.03 0.04
320 NASDAQ AWINW Tue, Jul 25, 2023 0.03 0.04 0.03 0.03
319 NASDAQ AWINW Mon, Jul 24, 2023 0.04 0.04 0.04 0.04
318 NASDAQ AWINW Fri, Jul 21, 2023 0.03 0.04 0.03 0.04
317 NASDAQ AWINW Thu, Jul 20, 2023 0.04 0.04 0.04 0.04
316 NASDAQ AWINW Wed, Jul 19, 2023 0.05 0.05 0.03 0.05
315 NASDAQ AWINW Tue, Jul 18, 2023 0.04 0.05 0.04 0.04
314 NASDAQ AWINW Mon, Jul 17, 2023 0.09 0.09 0.03 0.05
313 NASDAQ AWINW Fri, Jul 14, 2023 0.04 0.05 0.03 0.05
312 NASDAQ AWINW Thu, Jul 13, 2023 0.04 0.04 0.04 0.04
311 NASDAQ AWINW Wed, Jul 12, 2023 0.06 0.06 0.04 0.05
310 NASDAQ AWINW Tue, Jul 11, 2023 0.04 0.05 0.04 0.05
309 NASDAQ AWINW Mon, Jul 10, 2023 0.04 0.05 0.03 0.05
308 NASDAQ AWINW Fri, Jul 7, 2023 0.04 0.04 0.04 0.04
307 NASDAQ AWINW Thu, Jul 6, 2023 0.04 0.04 0.04 0.04
306 NASDAQ AWINW Wed, Jul 5, 2023 0.04 0.04 0.04 0.04
305 NASDAQ AWINW Mon, Jul 3, 2023 0.04 0.04 0.04 0.04
304 NASDAQ AWINW Fri, Jun 30, 2023 0.03 0.04 0.03 0.04
303 NASDAQ AWINW Thu, Jun 29, 2023 0.04 0.04 0.03 0.03
302 NASDAQ AWINW Wed, Jun 28, 2023 0.04 0.04 0.03 0.03
301 NASDAQ AWINW Tue, Jun 27, 2023 0.04 0.04 0.03 0.03
300 NASDAQ AWINW Mon, Jun 26, 2023 0.03 0.04 0.03 0.04
299 NASDAQ AWINW Fri, Jun 23, 2023 0.04 0.04 0.03 0.03
298 NASDAQ AWINW Thu, Jun 22, 2023 0.04 0.04 0.03 0.03
297 NASDAQ AWINW Wed, Jun 21, 2023 0.03 0.04 0.03 0.03
296 NASDAQ AWINW Tue, Jun 20, 2023 0.04 0.04 0.04 0.04
295 NASDAQ AWINW Fri, Jun 16, 2023 0.03 0.03 0.03 0.03
294 NASDAQ AWINW Thu, Jun 15, 2023 0.04 0.04 0.03 0.03
293 NASDAQ AWINW Mon, Jun 12, 2023 0.04 0.04 0.04 0.04
292 NASDAQ AWINW Thu, Jun 8, 2023 0.04 0.04 0.04 0.04
291 NASDAQ AWINW Wed, Jun 7, 2023 0.03 0.04 0.03 0.04
290 NASDAQ AWINW Mon, Jun 5, 2023 0.04 0.04 0.03 0.03
289 NASDAQ AWINW Fri, Jun 2, 2023 0.03 0.03 0.03 0.03
288 NASDAQ AWINW Thu, Jun 1, 2023 0.03 0.03 0.03 0.03
287 NASDAQ AWINW Wed, May 31, 2023 0.03 0.04 0.03 0.04
286 NASDAQ AWINW Tue, May 30, 2023 0.04 0.04 0.03 0.04
285 NASDAQ AWINW Fri, May 26, 2023 0.05 0.05 0.03 0.03
284 NASDAQ AWINW Thu, May 25, 2023 0.03 0.04 0.03 0.04
283 NASDAQ AWINW Wed, May 24, 2023 0.04 0.04 0.04 0.04
282 NASDAQ AWINW Tue, May 23, 2023 0.04 0.04 0.03 0.04
281 NASDAQ AWINW Mon, May 22, 2023 0.03 0.03 0.03 0.03
280 NASDAQ AWINW Fri, May 19, 2023 0.03 0.03 0.03 0.03
279 NASDAQ AWINW Thu, May 18, 2023 0.03 0.04 0.03 0.04
278 NASDAQ AWINW Wed, May 17, 2023 0.03 0.03 0.03 0.03
277 NASDAQ AWINW Tue, May 16, 2023 0.04 0.04 0.03 0.03
276 NASDAQ AWINW Mon, May 15, 2023 0.03 0.03 0.03 0.03
275 NASDAQ AWINW Thu, May 11, 2023 0.04 0.04 0.04 0.04
274 NASDAQ AWINW Wed, May 10, 2023 0.03 0.04 0.02 0.04
273 NASDAQ AWINW Mon, May 8, 2023 0.05 0.05 0.04 0.05
272 NASDAQ AWINW Fri, May 5, 2023 0.04 0.04 0.04 0.04
271 NASDAQ AWINW Thu, May 4, 2023 0.04 0.04 0.03 0.03
270 NASDAQ AWINW Wed, May 3, 2023 0.04 0.05 0.04 0.04
269 NASDAQ AWINW Tue, May 2, 2023 0.04 0.04 0.04 0.04
268 NASDAQ AWINW Mon, May 1, 2023 0.04 0.05 0.04 0.05
267 NASDAQ AWINW Fri, Apr 28, 2023 0.04 0.04 0.03 0.04
266 NASDAQ AWINW Thu, Apr 27, 2023 0.05 0.05 0.04 0.04
265 NASDAQ AWINW Wed, Apr 26, 2023 0.05 0.05 0.05 0.05
264 NASDAQ AWINW Tue, Apr 25, 2023 0.04 0.05 0.04 0.05
263 NASDAQ AWINW Mon, Apr 24, 2023 0.05 0.05 0.05 0.05
262 NASDAQ AWINW Fri, Apr 21, 2023 0.05 0.06 0.04 0.04
261 NASDAQ AWINW Thu, Apr 20, 2023 0.08 0.08 0.08 0.08
260 NASDAQ AWINW Wed, Apr 19, 2023 0.07 0.07 0.06 0.07
259 NASDAQ AWINW Tue, Apr 18, 2023 0.07 0.07 0.05 0.06
258 NASDAQ AWINW Mon, Apr 17, 2023 0.06 0.06 0.03 0.04
257 NASDAQ AWINW Fri, Apr 14, 2023 0.06 0.06 0.06 0.06
256 NASDAQ AWINW Thu, Apr 13, 2023 0.06 0.06 0.06 0.06
255 NASDAQ AWINW Wed, Apr 12, 2023 0.06 0.06 0.04 0.06
254 NASDAQ AWINW Tue, Apr 11, 2023 0.07 0.07 0.06 0.06
253 NASDAQ AWINW Mon, Apr 10, 2023 0.06 0.07 0.06 0.06
252 NASDAQ AWINW Wed, Apr 5, 2023 0.07 0.07 0.05 0.06
251 NASDAQ AWINW Tue, Apr 4, 2023 0.06 0.06 0.04 0.05
250 NASDAQ AWINW Mon, Apr 3, 2023 0.06 0.07 0.04 0.07
249 NASDAQ AWINW Fri, Mar 31, 2023 0.06 0.06 0.05 0.06
248 NASDAQ AWINW Thu, Mar 30, 2023 0.06 0.06 0.05 0.06
247 NASDAQ AWINW Wed, Mar 29, 2023 0.06 0.06 0.06 0.06
246 NASDAQ AWINW Tue, Mar 28, 2023 0.07 0.07 0.07 0.07
245 NASDAQ AWINW Mon, Mar 27, 2023 0.06 0.07 0.05 0.07
244 NASDAQ AWINW Fri, Mar 24, 2023 0.07 0.07 0.04 0.07
243 NASDAQ AWINW Thu, Mar 23, 2023 0.07 0.10 0.07 0.07
242 NASDAQ AWINW Wed, Mar 22, 2023 0.07 0.08 0.07 0.07
241 NASDAQ AWINW Tue, Mar 21, 2023 0.08 0.08 0.07 0.07
240 NASDAQ AWINW Mon, Mar 20, 2023 0.09 0.09 0.09 0.09
239 NASDAQ AWINW Fri, Mar 17, 2023 0.09 0.09 0.09 0.09
238 NASDAQ AWINW Thu, Mar 16, 2023 0.09 0.09 0.08 0.08
237 NASDAQ AWINW Wed, Mar 15, 2023 0.10 0.10 0.08 0.08
236 NASDAQ AWINW Tue, Mar 14, 2023 0.09 0.10 0.08 0.09
235 NASDAQ AWINW Mon, Mar 13, 2023 0.08 0.09 0.08 0.09
234 NASDAQ AWINW Fri, Mar 10, 2023 0.10 0.10 0.09 0.09
233 NASDAQ AWINW Thu, Mar 9, 2023 0.09 0.10 0.09 0.09
232 NASDAQ AWINW Wed, Mar 8, 2023 0.09 0.11 0.09 0.09
231 NASDAQ AWINW Tue, Mar 7, 2023 0.09 0.11 0.09 0.09
230 NASDAQ AWINW Mon, Mar 6, 2023 0.11 0.11 0.09 0.11
229 NASDAQ AWINW Fri, Mar 3, 2023 0.11 0.11 0.10 0.10
228 NASDAQ AWINW Thu, Mar 2, 2023 0.10 0.10 0.09 0.10
227 NASDAQ AWINW Wed, Mar 1, 2023 0.11 0.11 0.09 0.11
226 NASDAQ AWINW Tue, Feb 28, 2023 0.11 0.11 0.10 0.10
225 NASDAQ AWINW Mon, Feb 27, 2023 0.13 0.15 0.10 0.12
224 NASDAQ AWINW Fri, Feb 24, 2023 0.10 0.12 0.09 0.11
223 NASDAQ AWINW Thu, Feb 23, 2023 0.09 0.11 0.09 0.10
222 NASDAQ AWINW Wed, Feb 22, 2023 0.10 0.10 0.09 0.09
221 NASDAQ AWINW Tue, Feb 21, 2023 0.10 0.11 0.10 0.10
220 NASDAQ AWINW Fri, Feb 17, 2023 0.09 0.11 0.09 0.10
219 NASDAQ AWINW Thu, Feb 16, 2023 0.10 0.10 0.10 0.10
218 NASDAQ AWINW Wed, Feb 15, 2023 0.09 0.10 0.09 0.10
217 NASDAQ AWINW Tue, Feb 14, 2023 0.09 0.10 0.09 0.09
216 NASDAQ AWINW Mon, Feb 13, 2023 0.12 0.12 0.10 0.10
215 NASDAQ AWINW Fri, Feb 10, 2023 0.13 0.14 0.10 0.13
214 NASDAQ AWINW Thu, Feb 9, 2023 0.24 0.24 0.13 0.14
213 NASDAQ AWINW Wed, Feb 8, 2023 0.13 0.13 0.09 0.11
212 NASDAQ AWINW Tue, Feb 7, 2023 0.12 0.12 0.07 0.08
211 NASDAQ AWINW Mon, Feb 6, 2023 0.16 0.16 0.07 0.12
210 NASDAQ AWINW Fri, Feb 3, 2023 0.16 0.18 0.15 0.16
209 NASDAQ AWINW Thu, Feb 2, 2023 0.13 0.15 0.11 0.15
208 NASDAQ AWINW Wed, Feb 1, 2023 0.11 0.13 0.08 0.12
207 NASDAQ AWINW Tue, Jan 31, 2023 0.10 0.11 0.09 0.11
206 NASDAQ AWINW Mon, Jan 30, 2023 0.11 0.11 0.08 0.09
205 NASDAQ AWINW Fri, Jan 27, 2023 0.10 0.11 0.09 0.10
204 NASDAQ AWINW Thu, Jan 26, 2023 0.10 0.12 0.10 0.11
203 NASDAQ AWINW Wed, Jan 25, 2023 0.08 0.12 0.08 0.10
202 NASDAQ AWINW Tue, Jan 24, 2023 0.09 0.12 0.08 0.09
201 NASDAQ AWINW Mon, Jan 23, 2023 0.08 0.08 0.08 0.08
200 NASDAQ AWINW Fri, Jan 20, 2023 0.08 0.10 0.08 0.08
199 NASDAQ AWINW Thu, Jan 19, 2023 0.08 0.08 0.06 0.08
198 NASDAQ AWINW Wed, Jan 18, 2023 0.09 0.09 0.08 0.08
197 NASDAQ AWINW Tue, Jan 17, 2023 0.07 0.15 0.06 0.09
196 NASDAQ AWINW Fri, Jan 13, 2023 0.07 0.07 0.07 0.07
195 NASDAQ AWINW Thu, Jan 12, 2023 0.06 0.06 0.06 0.06
194 NASDAQ AWINW Fri, Jan 6, 2023 0.06 0.07 0.05 0.07
193 NASDAQ AWINW Thu, Jan 5, 2023 0.08 0.08 0.06 0.06
192 NASDAQ AWINW Fri, Dec 30, 2022 0.07 0.07 0.07 0.07
191 NASDAQ AWINW Tue, Dec 27, 2022 0.05 0.05 0.05 0.05
190 NASDAQ AWINW Thu, Dec 22, 2022 0.05 0.05 0.05 0.05
189 NASDAQ AWINW Wed, Dec 14, 2022 0.05 0.05 0.05 0.05
188 NASDAQ AWINW Tue, Dec 13, 2022 0.04 0.04 0.04 0.04
187 NASDAQ AWINW Mon, Dec 12, 2022 0.05 0.05 0.05 0.05
186 NASDAQ AWINW Thu, Dec 8, 2022 0.05 0.05 0.05 0.05
185 NASDAQ AWINW Mon, Dec 5, 2022 0.06 0.06 0.06 0.06
184 NASDAQ AWINW Fri, Dec 2, 2022 0.13 0.13 0.06 0.06
183 NASDAQ AWINW Thu, Dec 1, 2022 0.06 0.06 0.05 0.06
182 NASDAQ AWINW Mon, Nov 28, 2022 0.07 0.07 0.05 0.05
181 NASDAQ AWINW Wed, Nov 23, 2022 0.03 0.16 0.03 0.10
180 NASDAQ AWINW Tue, Nov 22, 2022 0.03 0.03 0.03 0.03
179 NASDAQ AWINW Mon, Nov 21, 2022 0.02 0.02 0.02 0.02
178 NASDAQ AWINW Wed, Nov 16, 2022 0.03 0.03 0.03 0.03
177 NASDAQ AWINW Tue, Nov 15, 2022 0.04 0.04 0.04 0.04
176 NASDAQ AWINW Mon, Nov 14, 2022 0.04 0.06 0.02 0.05
175 NASDAQ AWINW Fri, Nov 11, 2022 0.06 0.06 0.06 0.06
174 NASDAQ AWINW Mon, Nov 7, 2022 0.06 0.06 0.06 0.06
173 NASDAQ AWINW Tue, Oct 11, 2022 0.02 0.07 0.02 0.07
172 NASDAQ AWINW Wed, Oct 5, 2022 0.06 0.06 0.06 0.06
171 NASDAQ AWINW Thu, Sep 29, 2022 0.09 0.09 0.09 0.09
170 NASDAQ AWINW Wed, Sep 28, 2022 0.13 0.13 0.05 0.10
169 NASDAQ AWINW Mon, Sep 26, 2022 0.15 0.15 0.15 0.15
168 NASDAQ AWINW Fri, Sep 23, 2022 0.14 0.15 0.14 0.14
167 NASDAQ AWINW Thu, Sep 22, 2022 0.15 0.15 0.15 0.15
166 NASDAQ AWINW Wed, Sep 21, 2022 0.16 0.16 0.15 0.15
165 NASDAQ AWINW Mon, Sep 19, 2022 0.13 0.16 0.12 0.16
164 NASDAQ AWINW Fri, Sep 16, 2022 0.16 0.16 0.16 0.16
163 NASDAQ AWINW Wed, Sep 14, 2022 0.12 0.16 0.12 0.16
162 NASDAQ AWINW Tue, Sep 13, 2022 0.15 0.16 0.15 0.16
161 NASDAQ AWINW Mon, Sep 12, 2022 0.15 0.15 0.15 0.15
160 NASDAQ AWINW Fri, Sep 9, 2022 0.13 0.15 0.12 0.15
159 NASDAQ AWINW Thu, Sep 8, 2022 0.06 0.15 0.05 0.11
158 NASDAQ AWINW Fri, Sep 2, 2022 0.04 0.04 0.04 0.04
157 NASDAQ AWINW Thu, Sep 1, 2022 0.02 0.03 0.02 0.03
156 NASDAQ AWINW Fri, Aug 26, 2022 0.03 0.03 0.03 0.03
155 NASDAQ AWINW Thu, Aug 25, 2022 0.03 0.03 0.03 0.03
154 NASDAQ AWINW Mon, Aug 22, 2022 0.03 0.03 0.03 0.03
153 NASDAQ AWINW Thu, Aug 18, 2022 0.04 0.04 0.04 0.04
152 NASDAQ AWINW Tue, Aug 16, 2022 0.06 0.06 0.06 0.06
151 NASDAQ AWINW Thu, Aug 11, 2022 0.06 0.06 0.06 0.06
150 NASDAQ AWINW Tue, Aug 9, 2022 0.08 0.08 0.08 0.08
149 NASDAQ AWINW Fri, Aug 5, 2022 0.08 0.08 0.08 0.08
148 NASDAQ AWINW Wed, Jul 27, 2022 0.08 0.08 0.08 0.08
147 NASDAQ AWINW Thu, Jul 21, 2022 0.05 0.05 0.05 0.05
146 NASDAQ AWINW Tue, Jul 12, 2022 0.06 0.06 0.06 0.06
145 NASDAQ AWINW Mon, Jul 11, 2022 0.06 0.06 0.06 0.06
144 NASDAQ AWINW Fri, Jul 8, 2022 0.06 0.06 0.06 0.06
143 NASDAQ AWINW Tue, Jul 5, 2022 0.06 0.06 0.06 0.06
142 NASDAQ AWINW Tue, Jun 28, 2022 0.06 0.06 0.06 0.06
141 NASDAQ AWINW Fri, Jun 24, 2022 0.06 0.06 0.06 0.06
140 NASDAQ AWINW Fri, Jun 17, 2022 0.07 0.07 0.07 0.07
139 NASDAQ AWINW Wed, Jun 15, 2022 0.06 0.06 0.06 0.06
138 NASDAQ AWINW Tue, Jun 14, 2022 0.05 0.05 0.04 0.04
137 NASDAQ AWINW Mon, Jun 13, 2022 0.07 0.07 0.07 0.07
136 NASDAQ AWINW Thu, Jun 2, 2022 0.08 0.08 0.08 0.08
135 NASDAQ AWINW Tue, May 31, 2022 0.10 0.10 0.10 0.10
134 NASDAQ AWINW Fri, May 27, 2022 0.10 0.10 0.10 0.10
133 NASDAQ AWINW Thu, May 26, 2022 0.09 0.09 0.09 0.09
132 NASDAQ AWINW Wed, May 25, 2022 0.11 0.11 0.11 0.11
131 NASDAQ AWINW Tue, May 24, 2022 0.08 0.11 0.08 0.11
130 NASDAQ AWINW Mon, May 23, 2022 0.14 0.14 0.10 0.12
129 NASDAQ AWINW Fri, May 20, 2022 0.09 0.13 0.09 0.10
128 NASDAQ AWINW Thu, May 19, 2022 0.22 0.22 0.14 0.15
127 NASDAQ AWINW Wed, May 18, 2022 0.10 0.15 0.10 0.13
126 NASDAQ AWINW Tue, May 17, 2022 0.22 0.22 0.15 0.15
125 NASDAQ AWINW Mon, May 16, 2022 0.19 0.19 0.09 0.15
124 NASDAQ AWINW Fri, May 13, 2022 0.10 0.21 0.10 0.15
123 NASDAQ AWINW Thu, May 12, 2022 0.08 0.14 0.08 0.14
122 NASDAQ AWINW Mon, May 9, 2022 0.12 0.12 0.12 0.12
121 NASDAQ AWINW Fri, May 6, 2022 0.06 0.18 0.06 0.18
120 NASDAQ AWINW Thu, May 5, 2022 0.08 0.16 0.08 0.14
119 NASDAQ AWINW Tue, May 3, 2022 0.09 0.22 0.09 0.17
118 NASDAQ AWINW Mon, May 2, 2022 0.14 0.15 0.14 0.15
117 NASDAQ AWINW Thu, Apr 28, 2022 0.15 0.17 0.13 0.13
116 NASDAQ AWINW Wed, Apr 27, 2022 0.14 0.17 0.14 0.17
115 NASDAQ AWINW Tue, Apr 26, 2022 0.14 0.21 0.14 0.19
114 NASDAQ AWINW Fri, Apr 22, 2022 0.20 0.20 0.18 0.18
113 NASDAQ AWINW Thu, Apr 21, 2022 0.12 0.20 0.12 0.19
112 NASDAQ AWINW Wed, Apr 20, 2022 0.21 0.21 0.11 0.19
111 NASDAQ AWINW Tue, Apr 19, 2022 0.23 0.23 0.14 0.21
110 NASDAQ AWINW Thu, Apr 14, 2022 0.24 0.24 0.21 0.24
109 NASDAQ AWINW Fri, Apr 8, 2022 0.24 0.24 0.24 0.24
108 NASDAQ AWINW Thu, Apr 7, 2022 0.24 0.24 0.24 0.24
107 NASDAQ AWINW Wed, Apr 6, 2022 0.24 0.24 0.24 0.24
106 NASDAQ AWINW Tue, Apr 5, 2022 0.24 0.24 0.23 0.24
105 NASDAQ AWINW Mon, Apr 4, 2022 0.24 0.24 0.22 0.22
104 NASDAQ AWINW Fri, Apr 1, 2022 0.23 0.23 0.23 0.23
103 NASDAQ AWINW Thu, Mar 31, 2022 0.23 0.24 0.23 0.24
102 NASDAQ AWINW Wed, Mar 30, 2022 0.22 0.22 0.20 0.22
101 NASDAQ AWINW Tue, Mar 29, 2022 0.23 0.23 0.20 0.22
100 NASDAQ AWINW Mon, Mar 28, 2022 0.23 0.23 0.20 0.23
99 NASDAQ AWINW Fri, Mar 25, 2022 0.23 0.23 0.20 0.22
98 NASDAQ AWINW Thu, Mar 24, 2022 0.20 0.23 0.20 0.23
97 NASDAQ AWINW Wed, Mar 23, 2022 0.23 0.23 0.20 0.23
96 NASDAQ AWINW Tue, Mar 22, 2022 0.24 0.24 0.23 0.23
95 NASDAQ AWINW Mon, Mar 21, 2022 0.24 0.24 0.23 0.24
94 NASDAQ AWINW Fri, Mar 18, 2022 0.26 0.26 0.21 0.21
93 NASDAQ AWINW Thu, Mar 17, 2022 0.23 0.23 0.20 0.21
92 NASDAQ AWINW Wed, Mar 16, 2022 0.20 0.21 0.20 0.21
91 NASDAQ AWINW Tue, Mar 15, 2022 0.24 0.24 0.24 0.24
90 NASDAQ AWINW Mon, Mar 14, 2022 0.23 0.23 0.23 0.23
89 NASDAQ AWINW Fri, Mar 11, 2022 0.23 0.23 0.23 0.23
88 NASDAQ AWINW Thu, Mar 10, 2022 0.19 0.21 0.19 0.21
87 NASDAQ AWINW Wed, Mar 9, 2022 0.24 0.24 0.24 0.24
86 NASDAQ AWINW Tue, Mar 8, 2022 0.24 0.24 0.24 0.24
85 NASDAQ AWINW Mon, Mar 7, 2022 0.24 0.24 0.24 0.24
84 NASDAQ AWINW Fri, Mar 4, 2022 0.24 0.24 0.24 0.24
83 NASDAQ AWINW Thu, Mar 3, 2022 0.24 0.24 0.24 0.24
82 NASDAQ AWINW Wed, Mar 2, 2022 0.25 0.25 0.24 0.24
81 NASDAQ AWINW Tue, Mar 1, 2022 0.25 0.25 0.25 0.25
80 NASDAQ AWINW Mon, Feb 28, 2022 0.26 0.26 0.26 0.26
79 NASDAQ AWINW Fri, Feb 25, 2022 0.27 0.27 0.27 0.27
78 NASDAQ AWINW Thu, Feb 24, 2022 0.26 0.26 0.26 0.26
77 NASDAQ AWINW Wed, Feb 23, 2022 0.27 0.27 0.27 0.27
76 NASDAQ AWINW Tue, Feb 22, 2022 0.27 0.27 0.26 0.26
75 NASDAQ AWINW Fri, Feb 18, 2022 0.28 0.28 0.28 0.28
74 NASDAQ AWINW Thu, Feb 17, 2022 0.27 0.27 0.27 0.27
73 NASDAQ AWINW Wed, Feb 16, 2022 0.24 0.29 0.24 0.29
72 NASDAQ AWINW Mon, Feb 14, 2022 0.28 0.28 0.28 0.28
71 NASDAQ AWINW Fri, Feb 11, 2022 0.27 0.27 0.27 0.27
70 NASDAQ AWINW Thu, Feb 10, 2022 0.28 0.30 0.27 0.29
69 NASDAQ AWINW Tue, Feb 8, 2022 0.28 0.28 0.28 0.28
68 NASDAQ AWINW Mon, Feb 7, 2022 0.26 0.26 0.26 0.26
67 NASDAQ AWINW Wed, Feb 2, 2022 0.29 0.30 0.29 0.29
66 NASDAQ AWINW Tue, Feb 1, 2022 0.29 0.29 0.29 0.29
65 NASDAQ AWINW Mon, Jan 31, 2022 0.31 0.31 0.28 0.28
64 NASDAQ AWINW Fri, Jan 28, 2022 0.32 0.32 0.31 0.31
63 NASDAQ AWINW Thu, Jan 27, 2022 0.32 0.32 0.32 0.32
62 NASDAQ AWINW Wed, Jan 26, 2022 0.33 0.33 0.33 0.33
61 NASDAQ AWINW Tue, Jan 25, 2022 0.33 0.33 0.33 0.33
60 NASDAQ AWINW Mon, Jan 24, 2022 0.33 0.33 0.28 0.33
59 NASDAQ AWINW Fri, Jan 21, 2022 0.37 0.37 0.33 0.34
58 NASDAQ AWINW Wed, Jan 12, 2022 0.40 0.40 0.38 0.38
57 NASDAQ AWINW Tue, Jan 11, 2022 0.38 0.40 0.38 0.40
56 NASDAQ AWINW Mon, Jan 10, 2022 0.40 0.40 0.38 0.40
55 NASDAQ AWINW Mon, Jan 3, 2022 0.44 0.46 0.44 0.46
54 NASDAQ AWINW Fri, Dec 31, 2021 0.47 0.47 0.47 0.47
53 NASDAQ AWINW Tue, Dec 28, 2021 0.41 0.45 0.41 0.45
52 NASDAQ AWINW Mon, Dec 27, 2021 0.43 0.45 0.43 0.45
51 NASDAQ AWINW Thu, Dec 23, 2021 0.41 0.41 0.41 0.41
50 NASDAQ AWINW Tue, Dec 21, 2021 0.42 0.42 0.42 0.42
49 NASDAQ AWINW Mon, Dec 20, 2021 0.40 0.42 0.40 0.40
48 NASDAQ AWINW Fri, Dec 17, 2021 0.42 0.42 0.42 0.42
47 NASDAQ AWINW Thu, Dec 16, 2021 0.41 0.41 0.41 0.41
46 NASDAQ AWINW Wed, Dec 15, 2021 0.42 0.42 0.42 0.42
45 NASDAQ AWINW Tue, Dec 14, 2021 0.44 0.44 0.44 0.44
44 NASDAQ AWINW Mon, Dec 13, 2021 0.46 0.46 0.45 0.45
43 NASDAQ AWINW Thu, Dec 9, 2021 0.48 0.48 0.48 0.48
42 NASDAQ AWINW Wed, Dec 8, 2021 0.46 0.48 0.46 0.48
41 NASDAQ AWINW Tue, Dec 7, 2021 0.48 0.48 0.48 0.48
40 NASDAQ AWINW Mon, Dec 6, 2021 0.47 0.48 0.47 0.48
39 NASDAQ AWINW Fri, Dec 3, 2021 0.46 0.46 0.46 0.46
38 NASDAQ AWINW Thu, Dec 2, 2021 0.00 0.00 0.00 0.46
37 NASDAQ AWINW Wed, Dec 1, 2021 0.46 0.46 0.46 0.46
36 NASDAQ AWINW Tue, Nov 30, 2021 0.49 0.49 0.49 0.49
35 NASDAQ AWINW Mon, Nov 29, 2021 0.46 0.49 0.43 0.49
34 NASDAQ AWINW Fri, Nov 26, 2021 0.46 0.46 0.46 0.46
33 NASDAQ AWINW Wed, Nov 24, 2021 0.47 0.49 0.45 0.46
32 NASDAQ AWINW Tue, Nov 23, 2021 0.47 0.49 0.47 0.47
31 NASDAQ AWINW Mon, Nov 22, 2021 0.47 0.48 0.47 0.48
30 NASDAQ AWINW Fri, Nov 19, 2021 0.47 0.48 0.46 0.48
29 NASDAQ AWINW Thu, Nov 18, 2021 0.48 0.48 0.47 0.47
28 NASDAQ AWINW Wed, Nov 17, 2021 0.48 0.49 0.48 0.48
27 NASDAQ AWINW Tue, Nov 16, 2021 0.49 0.49 0.48 0.49
26 NASDAQ AWINW Mon, Nov 15, 2021 0.49 0.49 0.49 0.49
25 NASDAQ AWINW Fri, Nov 12, 2021 0.48 0.49 0.48 0.49
24 NASDAQ AWINW Thu, Nov 11, 2021 0.47 0.49 0.47 0.49
23 NASDAQ AWINW Wed, Nov 10, 2021 0.47 0.48 0.47 0.48
22 NASDAQ AWINW Tue, Nov 9, 2021 0.48 0.49 0.47 0.47
21 NASDAQ AWINW Mon, Nov 8, 2021 0.47 0.49 0.47 0.49
20 NASDAQ AWINW Fri, Nov 5, 2021 0.48 0.49 0.42 0.47
19 NASDAQ AWINW Thu, Nov 4, 2021 0.49 0.49 0.48 0.48
18 NASDAQ AWINW Wed, Nov 3, 2021 0.47 0.50 0.47 0.49
17 NASDAQ AWINW Mon, Nov 1, 2021 0.50 0.50 0.48 0.48
16 NASDAQ AWINW Fri, Oct 29, 2021 0.50 0.50 0.50 0.50
15 NASDAQ AWINW Thu, Oct 28, 2021 0.47 0.47 0.47 0.47
14 NASDAQ AWINW Wed, Oct 27, 2021 0.49 0.50 0.48 0.48
13 NASDAQ AWINW Tue, Oct 26, 2021 0.42 0.49 0.42 0.49
12 NASDAQ AWINW Mon, Oct 25, 2021 0.45 0.50 0.45 0.48
11 NASDAQ AWINW Fri, Oct 22, 2021 0.43 0.46 0.43 0.43
10 NASDAQ AWINW Thu, Oct 21, 2021 0.40 0.44 0.40 0.42
9 NASDAQ AWINW Wed, Oct 20, 2021 0.38 0.38 0.35 0.36
8 NASDAQ AWINW Tue, Oct 19, 2021 0.37 0.37 0.37 0.37
7 NASDAQ AWINW Mon, Oct 18, 2021 0.37 0.39 0.37 0.37
6 NASDAQ AWINW Fri, Oct 15, 2021 0.38 0.38 0.37 0.37
5 NASDAQ AWINW Thu, Oct 14, 2021 0.37 0.39 0.37 0.37
4 NASDAQ AWINW Wed, Oct 13, 2021 0.39 0.40 0.36 0.37
3 NASDAQ AWINW Tue, Oct 12, 2021 0.35 0.39 0.33 0.39
2 NASDAQ AWINW Mon, Oct 11, 2021 0.35 0.38 0.35 0.35
1 NASDAQ AWINW Fri, Oct 8, 2021 0.34 0.40 0.34 0.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024