WBEV

Winc Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Winc Inc WBEV AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.52% 1.91 12:17:05
Open Price Low Price High Price Close Price Prev Close
1.91 1.69 1.93 1.92
more quote information »

WBEV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.652.691.692.3752,165-0.74-27.92%
1 Month2.953.081.692.6135,502-1.04-35.25%
3 Months4.206.551.694.1678,001-2.29-54.52%
6 Months10.4511.051.695.2966,377-8.54-81.72%
1 Year13.0014.201.696.3875,317-11.09-85.31%
3 Years13.0014.201.696.3875,317-11.09-85.31%
5 Years13.0014.201.696.3875,317-11.09-85.31%

WBEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 1.92 -0.25 -11.52% 2.05 2.235 1.9001 39,236
May 23 2022 2.17 -0.23 -9.58% 2.36 2.36 2.01 33,262
May 20 2022 2.40 -0.04 -1.64% 2.45 2.50 2.25 35,795
May 19 2022 2.44 -0.14 -5.43% 2.45 2.53 2.40 62,094
May 18 2022 2.58 -0.03 -1.15% 2.65 2.69 2.40 90,436
May 17 2022 2.61 0.08 3.16% 2.48 2.73 2.46 19,197
May 16 2022 2.53 -0.07 -2.69% 2.66 2.67 2.4865 14,952
May 13 2022 2.60 0.15 6.12% 2.45 2.80 2.24 37,724
May 12 2022 2.45 -0.21 -7.89% 2.61 2.65 2.45 16,441
May 11 2022 2.66 0.12 4.72% 2.67 2.79 2.60 9,017
May 10 2022 2.54 -0.06 -2.31% 2.52 2.7215 2.52 11,046
May 09 2022 2.60 -0.20 -7.14% 2.68 2.69 2.53 18,671
May 06 2022 2.80 -0.18 -6.04% 2.91 2.91 2.70 8,916
May 05 2022 2.98 0.18 6.43% 2.74 3.04 2.71 33,484
May 04 2022 2.80 -0.06 -2.1% 2.85 3.04 2.69 12,376
May 03 2022 2.86 -0.02 -0.7% 2.81 2.9711 2.66 13,276
May 02 2022 2.8801 -0.06 -2.04% 2.92 3.06 2.6201 55,827
Apr 29 2022 2.94 0.23 8.49% 2.71 3.08 2.66 68,288
Apr 28 2022 2.71 0.00 0.0% 2.65 2.87 2.5765 70,413
Apr 27 2022 2.7099 -0.26 -8.76% 2.95 3.06 2.6852 59,582
Apr 26 2022 2.97 -0.86 -22.45% 3.77 3.97 2.90 109,529
Apr 25 2022 3.83 -0.31 -7.49% 4.50 4.87 3.67 68,412
See More Historical Prices »


Your Recent History
AMEX
WBEV
Winc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.