WinVest Acquisition Corp (WINV) Historical Stock Data
11.22 ↑0.02 (0.18%)
As of May 16, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, WINV is down -1.13% a day on average. There have been 23 days where WinVest Acquisition Corp closed green and 7 days where WINV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.22 | 11.22 | ↑$0.00 (0.01%) | 11.22 | 11.22 | 200 |
| 2024-05-16 | 11.20 | 11.20 | ↑$0.00 (0.00%) | 11.20 | 11.20 | 10.17K |
| 2024-05-15 | 11.20 | 11.22 | ↑$0.02 (0.18%) | 11.20 | 11.22 | 602 |
| 2024-05-14 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.22 | 2.66K |
| 2024-05-13 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.18 | 11.20 | 529 |
| 2024-05-10 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 100 |
| 2024-05-09 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 2 |
| 2024-05-02 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 4 |
| 2024-05-01 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 153 |
| 2024-04-30 | 11.08 | 11.08 | ↑$0.00 (0.00%) | 11.08 | 11.08 | 1 |
| 2024-04-29 | 11.10 | 11.08 | ↓$0.02 (-0.18%) | 11.08 | 11.10 | 292 |
| 2024-04-26 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 11.23 | 11.23 | 100 |
| 2024-04-25 | 11.07 | 11.10 | ↑$0.03 (0.27%) | 11.06 | 11.20 | 9K |
| 2024-04-24 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 1 |
| 2024-04-23 | 11.07 | 11.25 | ↑$0.18 (1.63%) | 11.06 | 11.25 | 1.71K |
| 2024-04-19 | 11.25 | 11.25 | ↑$0.00 (0.00%) | 11.25 | 11.25 | 4 |
| 2024-04-18 | 11.07 | 11.25 | ↑$0.18 (1.63%) | 11.07 | 11.25 | 301 |
| 2024-04-16 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.22 | 2 |
| 2024-04-15 | 11.21 | 11.22 | ↑$0.01 (0.09%) | 11.21 | 11.22 | 200 |
| 2024-04-12 | 11.21 | 11.15 | ↓$0.06 (-0.54%) | 11.10 | 11.22 | 760 |
| 2024-04-11 | 11.21 | 11.10 | ↓$0.11 (-0.98%) | 11.10 | 11.21 | 421 |
| 2024-04-10 | 11.18 | 11.18 | ↑$0.00 (0.00%) | 11.18 | 11.18 | 1.11K |
| 2024-04-09 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.17 | 11.17 | 117 |
| 2024-04-08 | 11.20 | 11.09 | ↓$0.11 (-0.98%) | 11.05 | 11.20 | 1.21K |
| 2024-04-05 | 11.22 | 11.07 | ↓$0.15 (-1.34%) | 11.07 | 11.22 | 4.43K |
| 2024-04-04 | 11.20 | 11.20 | ↓$0.00 (-0.01%) | 11.17 | 11.20 | 737 |
| 2024-04-03 | 11.05 | 11.06 | ↑$0.01 (0.09%) | 11.05 | 11.25 | 2.04K |
| 2024-04-02 | 16.74 | 11.11 | ↓$5.63 (-33.63%) | 11.06 | 16.74 | 6.19K |
| 2024-04-01 | 11.12 | 11.12 | ↑$0.00 (0.00%) | 11.12 | 11.12 | 3.11K |
| 2024-03-28 | 11.21 | 11.21 | ↑$0.00 (0.00%) | 11.21 | 11.21 | 19 |
Create an account or log in to view more rows.
$WINV eyeing for a scalp
$WINV the bulls in here
$WINV has just been halted from trading due to volatility.
$WINV do what the markets tells you to do not the other way around
$WINV get ready bears and bulls
$WINV hold
$WINV bull flag
breakout!
$WINV time will come
$WINV yeeeeeee haw
$WINV trash