WinVest Acquisition Corp. (WINVU)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 20 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 18 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 17 Jun 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 14 Jun 2024 | 11.85 | 11.85 | 11.83 | 11.83 | 11.83 | 1,500 |
| 13 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 12 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 11 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 10 Jun 2024 | 12.29 | 12.71 | 12.29 | 12.30 | 12.30 | 600 |
| 07 Jun 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 06 Jun 2024 | 12.62 | 12.65 | 12.60 | 12.65 | 12.65 | 600 |
| 05 Jun 2024 | 14.45 | 14.45 | 13.80 | 13.80 | 13.80 | 1,000 |
| 04 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 03 Jun 2024 | 12.59 | 15.38 | 12.59 | 13.50 | 13.50 | 9,200 |
| 31 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 30 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 29 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 28 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 24 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 100 |
| 23 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 22 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 21 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 20 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 100 |
| 17 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 16 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 15 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 14 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 13 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 10 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 09 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 08 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 07 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 06 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 03 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 02 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 May 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 30 Apr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 100 |
| 29 Apr 2024 | 11.99 | 12.69 | 11.99 | 12.69 | 12.69 | 400 |
| 26 Apr 2024 | 11.05 | 11.99 | 11.05 | 11.99 | 11.99 | 3,400 |
| 25 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 22 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 18 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 17 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 16 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 15 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 12 Apr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 11 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Apr 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 800 |
| 04 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 03 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 02 Apr 2024 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | 900 |
| 01 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 12 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 15 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 13 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 12 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 09 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 08 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 07 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 06 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 05 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 02 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 01 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 400 |
| 31 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 30 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.