Dinewise, Inc. (DWIS)

Compare

0.0780

+0.0010

+(1.30%)

As of 11:02:01 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	5,000
Apr 4, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Apr 3, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Apr 2, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Apr 1, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Mar 31, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Mar 28, 2025	0.0780	0.0780	0.0780	0.0780	0.0780	-
Mar 27, 2025	0.0770	0.0780	0.0770	0.0780	0.0780	40,000
Mar 26, 2025	0.0770	0.0770	0.0770	0.0770	0.0770	3,000
Mar 25, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Mar 24, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Mar 21, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	2,000
Mar 20, 2025	0.0685	0.0685	0.0685	0.0685	0.0685	-
Mar 19, 2025	0.0685	0.0685	0.0685	0.0685	0.0685	-
Mar 18, 2025	0.0685	0.0685	0.0685	0.0685	0.0685	3,000
Mar 17, 2025	0.0750	0.0770	0.0685	0.0685	0.0685	147,800
Mar 14, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 13, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 12, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 11, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 10, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 7, 2025	0.0717	0.0717	0.0717	0.0717	0.0717	-
Mar 6, 2025	0.0700	0.0717	0.0700	0.0717	0.0717	20,000
Mar 5, 2025	0.0770	0.0770	0.0698	0.0698	0.0698	1,400
Mar 4, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 3, 2025	0.0630	0.0814	0.0630	0.0700	0.0700	135,000
Feb 28, 2025	0.0550	0.0630	0.0550	0.0630	0.0630	65,000
Feb 27, 2025	0.0519	0.0520	0.0451	0.0451	0.0451	69,500
Feb 26, 2025	0.0519	0.0519	0.0519	0.0519	0.0519	-
Feb 25, 2025	0.0519	0.0519	0.0519	0.0519	0.0519	10,000
Feb 24, 2025	0.0520	0.0520	0.0520	0.0520	0.0520	5,000
Feb 21, 2025	0.0330	0.0499	0.0330	0.0499	0.0499	9,400
Feb 20, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 19, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	400
Feb 18, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	100
Feb 14, 2025	0.0453	0.0480	0.0453	0.0480	0.0480	2,000
Feb 13, 2025	0.0216	0.0480	0.0216	0.0480	0.0480	69,200
Feb 12, 2025	0.0201	0.0201	0.0201	0.0201	0.0201	1,000
Feb 11, 2025	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 10, 2025	0.0208	0.0210	0.0205	0.0205	0.0205	173,300
Feb 7, 2025	0.0210	0.0210	0.0201	0.0205	0.0205	13,000
Feb 6, 2025	0.0216	0.0216	0.0216	0.0216	0.0216	-
Feb 5, 2025	0.0216	0.0216	0.0216	0.0216	0.0216	-
Feb 4, 2025	0.0216	0.0216	0.0216	0.0216	0.0216	-
Feb 3, 2025	0.0216	0.0216	0.0216	0.0216	0.0216	1,000
Jan 31, 2025	0.0181	0.0181	0.0181	0.0181	0.0181	5,000
Jan 30, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 29, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 28, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 27, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 24, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 23, 2025	0.0193	0.0193	0.0193	0.0193	0.0193	-
Jan 22, 2025	0.0200	0.0200	0.0193	0.0193	0.0193	31,000
Jan 21, 2025	0.0195	0.0195	0.0195	0.0195	0.0195	100,000
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	19,300
Jan 7, 2025	0.0210	0.0210	0.0203	0.0203	0.0203	50,200
Jan 6, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 3, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 2, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Dec 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 24, 2024	0.0201	0.0210	0.0201	0.0210	0.0210	20,000
Dec 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,100
Dec 20, 2024	0.0207	0.0230	0.0207	0.0230	0.0230	12,000
Dec 19, 2024	0.0210	0.0210	0.0201	0.0201	0.0201	9,800
Dec 18, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Dec 17, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Dec 16, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	50,000
Dec 13, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Dec 12, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Dec 11, 2024	0.0210	0.0238	0.0210	0.0238	0.0238	51,000
Dec 10, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Dec 9, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Dec 6, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Dec 5, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	1,000
Dec 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Nov 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Nov 27, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	51,000
Nov 26, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 25, 2024	0.0251	0.0251	0.0205	0.0210	0.0210	261,000
Nov 22, 2024	0.0250	0.0265	0.0220	0.0220	0.0220	160,000
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Nov 20, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 19, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 18, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 15, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	3,100
Nov 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
Nov 13, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	130,500
Nov 12, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 11, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 8, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Nov 7, 2024	0.0255	0.0300	0.0210	0.0255	0.0255	16,000
Nov 6, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Nov 5, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Nov 4, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Nov 1, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 31, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Oct 30, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	700
Oct 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Oct 28, 2024	0.0375	0.0375	0.0375	0.0375	0.0375	25,000
Oct 25, 2024	0.0325	0.0393	0.0221	0.0370	0.0370	47,300
Oct 24, 2024	0.0260	0.0300	0.0260	0.0300	0.0300	20,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Oct 22, 2024	0.0375	0.0375	0.0300	0.0311	0.0311	78,500
Oct 21, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Oct 16, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
Oct 15, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	10,000
Oct 14, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 11, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 10, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 9, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 8, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 7, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-
Oct 4, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	200
Oct 3, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Oct 2, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Oct 1, 2024	0.0539	0.0539	0.0525	0.0525	0.0525	100,000
Sep 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Sep 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 26, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	59,900
Sep 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 27, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	20,000
Aug 26, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 23, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 22, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 21, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 20, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 19, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 16, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 15, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 14, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 13, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 12, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 9, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 8, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 7, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 6, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 5, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 2, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Aug 1, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Jul 31, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Jul 30, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Jul 29, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	1,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 9, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	75,900
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jun 27, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jun 26, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jun 25, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Jun 24, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	1,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 3, 2024	0.0260	0.0500	0.0260	0.0500	0.0500	1,500
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	500
May 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	500
May 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
Apr 30, 2024	0.0400	0.0497	0.0400	0.0497	0.0497	2,500
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Apr 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 19, 2024	0.0355	0.0355	0.0340	0.0340	0.0340	4,600
Apr 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 17, 2024	0.0250	0.0450	0.0250	0.0450	0.0450	900
Apr 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	400
Apr 11, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 10, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 9, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Apr 8, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-

FITY Fifty 1 Labs, Inc.

0.0008

-11.11%

LX LexinFintech Holdings Ltd.

7.47

-9.01%

QFIN Qifu Technology, Inc.

36.71

-4.03%

DFS Discover Financial Services

147.35

+0.21%

COF Capital One Financial Corporation

151.26

+0.46%

MA Mastercard Incorporated

478.69

-2.26%

AXP American Express Company

229.83

-1.65%

V Visa Inc.

307.61

-1.76%

SOFI SoFi Technologies, Inc.

9.63

+0.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Dinewise, Inc. (DWIS)

Related Tickers