WinVest Acquisition Corp (WINV) Historical Stock Data
10.36 ↑0.00 (0.00%)
As of January 9, 2023, 2:06pm EST.
Historical Data
In the past 30 trading days, WINV is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2023-01-25 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 1 |
| 2023-01-24 | 10.37 | 10.36 | ↓$0.01 (-0.10%) | 10.36 | 10.37 | 2.33K |
| 2023-01-18 | 10.44 | 10.45 | ↑$0.01 (0.10%) | 10.44 | 10.45 | 1K |
| 2023-01-17 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 400 |
| 2023-01-10 | 10.40 | 10.39 | ↓$0.01 (-0.05%) | 10.39 | 10.40 | 3.20K |
| 2023-01-09 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.36 | 10.40 | 4.90K |
| 2022-12-30 | 10.36 | 10.36 | ↑$0.00 (0.00%) | 10.36 | 10.36 | 100 |
| 2022-12-22 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.29 | 10.30 | 5.60K |
| 2022-12-19 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.24 | 10.25 | 1.33K |
| 2022-12-16 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 385 |
| 2022-12-15 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 102 |
| 2022-12-13 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 392 |
| 2022-12-12 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.25 | 1.36K |
| 2022-12-09 | 10.25 | 10.23 | ↓$0.02 (-0.20%) | 10.23 | 10.25 | 534 |
| 2022-12-08 | 10.24 | 10.23 | ↓$0.01 (-0.10%) | 10.23 | 10.24 | 487 |
| 2022-12-07 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.24 | 100 |
| 2022-12-06 | 10.23 | 10.24 | ↑$0.01 (0.10%) | 10.23 | 10.24 | 5.47K |
| 2022-12-05 | 10.21 | 10.23 | ↑$0.02 (0.20%) | 10.20 | 10.26 | 41.70K |
| 2022-12-02 | 10.22 | 10.22 | ↑$0.00 (0.00%) | 10.19 | 10.69 | 22.20K |
| 2022-12-01 | 10.68 | 10.22 | ↓$0.46 (-4.31%) | 10.17 | 10.70 | 12.56K |
| 2022-11-30 | 10.25 | 10.19 | ↓$0.06 (-0.55%) | 10.17 | 10.67 | 18.54K |
| 2022-11-29 | 10.28 | 10.20 | ↓$0.08 (-0.79%) | 10.10 | 10.68 | 45.85K |
| 2022-11-28 | 10.18 | 10.58 | ↑$0.40 (3.93%) | 10.16 | 10.58 | 3.95K |
| 2022-11-25 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.13 | 10.15 | 480 |
| 2022-11-23 | 10.16 | 10.17 | ↑$0.01 (0.10%) | 10.16 | 10.17 | 5.13K |
| 2022-11-22 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.14 | 10.17 | 840.20K |
| 2022-11-21 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 250 |
| 2022-11-18 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.14 | 10.14 | 16.80K |
| 2022-11-17 | 10.14 | 10.14 | ↑$0.00 (0.00%) | 10.14 | 10.14 | 17.84K |
| 2022-11-16 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 6 |
Create an account or log in to view more rows.
$WINV you wanna be a successful trader close your trades green
$WINV love when bulls come out
$WINV a comeback is always more fun than an all out win!!!!
$WINV Buy Buy Buy
$WINV PT?
$WINV I'm friggin bored. Just give us our money already
$WINV Buying more
$WINV I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$WINV red day ahead
$WINV might see a whole 1% green