CRYPTO:WNEARUSD
Wrapped Near USD Stock Price (Quote)
$4.93
-0.294 (-5.62%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.47 | $7.78 | Friday, 28th Jun 2024 WNEARUSD stock ended at $4.93. This is 5.62% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 7.35% from a day low at $4.91 to a day high of $5.27. |
90 days | $4.47 | $8.44 | |
52 weeks | $0.97 | $8.88 |
Historical Wrapped Near USD prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $5.22 | $5.27 | $4.91 | $4.93 | 218 024 |
Jun 27, 2024 | $5.19 | $5.34 | $5.08 | $5.22 | 148 361 |
Jun 26, 2024 | $5.43 | $5.50 | $5.18 | $5.25 | 146 511 |
Jun 25, 2024 | $5.38 | $5.60 | $5.33 | $5.51 | 321 320 |
Jun 24, 2024 | $5.18 | $5.53 | $5.06 | $5.28 | 412 069 |
Jun 23, 2024 | $5.15 | $5.42 | $5.15 | $5.22 | 145 149 |
Jun 22, 2024 | $5.41 | $5.41 | $5.15 | $5.15 | 244 998 |
Jun 21, 2024 | $5.18 | $5.40 | $5.12 | $5.37 | 430 541 |
Jun 20, 2024 | $4.96 | $5.47 | $4.95 | $5.32 | 423 328 |
Jun 19, 2024 | $4.73 | $5.08 | $4.68 | $4.98 | 336 562 |
Jun 18, 2024 | $5.16 | $5.18 | $4.47 | $4.64 | 608 445 |
Jun 17, 2024 | $5.65 | $5.71 | $5.08 | $5.25 | 387 860 |
Jun 16, 2024 | $5.61 | $5.65 | $5.51 | $5.64 | 238 639 |
Jun 15, 2024 | $5.58 | $5.68 | $5.53 | $5.61 | 166 712 |
Jun 14, 2024 | $5.89 | $5.95 | $5.45 | $5.49 | 367 490 |
Jun 13, 2024 | $6.39 | $6.39 | $6.05 | $6.05 | 284 071 |
Jun 12, 2024 | $6.08 | $6.66 | $5.90 | $6.35 | 382 469 |
Jun 11, 2024 | $6.35 | $6.36 | $6.04 | $6.10 | 454 095 |
Jun 10, 2024 | $6.57 | $6.59 | $6.39 | $6.43 | 225 046 |
Jun 09, 2024 | $6.54 | $6.64 | $6.54 | $6.59 | 249 915 |
Jun 08, 2024 | $6.85 | $6.87 | $6.55 | $6.57 | 188 946 |
Jun 07, 2024 | $7.32 | $7.42 | $6.64 | $6.71 | 882 686 |
Jun 06, 2024 | $7.63 | $7.64 | $7.30 | $7.30 | 277 298 |
Jun 05, 2024 | $7.38 | $7.67 | $7.38 | $7.67 | 4 211 409 |
Jun 04, 2024 | $7.12 | $7.42 | $7.03 | $7.42 | 325 018 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WNEARUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the WNEARUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WNEARUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.