WNEAR Historical USD Price
Daily close · May 17, 2022 → Apr 19, 2025Daily price history
Oct 12, 2024 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $2.06 | $2.06 | $2.05 | $2.06 | $581,781.15 |
| 2025-04-18 | $2.05 | $2.09 | $2.03 | $2.05 | $582,877.50 |
| 2024-11-08 | $4.17 | $4.22 | $4.10 | $4.16 | $58,459.69 |
| 2024-11-07 | $4.12 | $4.25 | $4.10 | $4.17 | $50,340.89 |
| 2024-11-06 | $3.92 | $4.14 | $3.92 | $4.12 | $69,948.14 |
| 2024-11-05 | $3.85 | $3.98 | $3.84 | $3.92 | $75,284.03 |
| 2024-11-04 | $3.88 | $3.93 | $3.79 | $3.85 | $41,279.31 |
| 2024-11-03 | $3.96 | $3.96 | $3.82 | $3.88 | $45,579.37 |
| 2024-11-02 | $3.99 | $4.01 | $3.92 | $3.96 | $48,484.79 |
| 2024-11-01 | $4.05 | $4.09 | $3.93 | $3.99 | $41,592.67 |
| 2024-10-31 | $4.32 | $4.34 | $4.03 | $4.06 | $68,599.31 |
| 2024-10-30 | $4.42 | $4.43 | $4.28 | $4.34 | $48,515.52 |
| 2024-10-29 | $4.32 | $4.49 | $4.29 | $4.42 | $96,890.62 |
| 2024-10-28 | $4.23 | $4.35 | $4.10 | $4.32 | $91,166.19 |
| 2024-10-27 | $4.23 | $4.36 | $4.19 | $4.31 | $73,754.90 |
| 2024-10-26 | $4.15 | $4.26 | $4.12 | $4.24 | $112,396.66 |
| 2024-10-25 | $4.72 | $4.72 | $4.10 | $4.15 | $25,743.99 |
| 2024-10-24 | $4.63 | $4.76 | $4.57 | $4.72 | $33,551.37 |
| 2024-10-23 | $4.69 | $4.71 | $4.45 | $4.63 | $26,872.47 |
| 2024-10-22 | $4.80 | $4.83 | $4.64 | $4.68 | $26,989.79 |
| 2024-10-21 | $5.00 | $5.03 | $4.76 | $4.81 | $30,720.33 |
| 2024-10-20 | $4.81 | $5.00 | $4.73 | $5.00 | $32,070.29 |
| 2024-10-19 | $4.88 | $4.92 | $4.77 | $4.81 | $23,456.02 |
| 2024-10-18 | $4.76 | $4.95 | $4.74 | $4.88 | $40,208.53 |
| 2024-10-17 | $4.97 | $5.02 | $4.68 | $4.76 | $17,023.53 |
| 2024-10-16 | $5.04 | $5.07 | $4.90 | $4.97 | $1.12M |
| 2024-10-15 | $5.03 | $5.25 | $4.89 | $5.04 | $395,907.15 |
| 2024-10-14 | $4.68 | $5.08 | $4.63 | $5.02 | $27,016.99 |
| 2024-10-13 | $4.83 | $4.87 | $4.58 | $4.66 | $11,234.64 |
| 2024-10-12 | $4.76 | $4.89 | $4.70 | $4.83 | $682,091.43 |