Naked Wines plc (NWINF)

Compare

0.6700

+0.0400

+(6.35%)

At close: January 31 at 9:39:15 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.6500	0.6700	0.6500	0.6700	0.6700	1,100
Jan 30, 2025	0.6030	0.6030	0.6030	0.6030	0.6030	-
Jan 29, 2025	0.6030	0.6030	0.6030	0.6030	0.6030	-
Jan 28, 2025	0.5290	0.6030	0.5290	0.6030	0.6030	700
Jan 27, 2025	0.5380	0.5380	0.5380	0.5380	0.5380	100
Jan 24, 2025	0.5380	0.5380	0.5380	0.5380	0.5380	-
Jan 23, 2025	0.5380	0.5380	0.5380	0.5380	0.5380	900
Jan 22, 2025	0.5620	0.5620	0.5620	0.5620	0.5620	-
Jan 21, 2025	0.5620	0.5620	0.5620	0.5620	0.5620	3,100
Jan 17, 2025	0.5590	0.5590	0.5590	0.5590	0.5590	400
Jan 16, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 15, 2025	0.6000	0.6300	0.6000	0.6200	0.6200	12,600
Jan 14, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 13, 2025	0.5880	0.5880	0.5590	0.5700	0.5700	17,100
Jan 10, 2025	0.5600	0.5600	0.5400	0.5400	0.5400	7,200
Jan 8, 2025	0.5200	0.5340	0.5200	0.5340	0.5340	1,800
Jan 7, 2025	0.5630	0.5630	0.5630	0.5630	0.5630	300
Jan 6, 2025	0.6160	0.6160	0.6160	0.6160	0.6160	-
Jan 3, 2025	0.5810	0.6160	0.5810	0.6160	0.6160	800
Jan 2, 2025	0.5830	0.5830	0.5830	0.5830	0.5830	300
Dec 31, 2024	0.5630	0.6060	0.5630	0.5750	0.5750	20,900
Dec 30, 2024	0.6560	0.6560	0.5970	0.6000	0.6000	13,700
Dec 27, 2024	0.6700	0.6700	0.5630	0.6570	0.6570	13,000
Dec 26, 2024	0.6940	0.6940	0.5900	0.5900	0.5900	900
Dec 24, 2024	0.6560	0.6560	0.6000	0.6000	0.6000	1,300
Dec 23, 2024	0.6500	0.6500	0.5730	0.5730	0.5730	800
Dec 20, 2024	0.6060	0.6500	0.5660	0.6050	0.6050	3,400
Dec 19, 2024	0.6070	0.6070	0.6070	0.6070	0.6070	300
Dec 18, 2024	0.7750	0.7750	0.5750	0.5750	0.5750	26,900
Dec 17, 2024	0.6300	0.6750	0.6300	0.6750	0.6750	13,200
Dec 16, 2024	0.6300	0.6450	0.6300	0.6450	0.6450	2,100
Dec 13, 2024	0.6470	0.6470	0.6470	0.6470	0.6470	-
Dec 12, 2024	0.7030	0.7030	0.6470	0.6470	0.6470	200
Dec 11, 2024	0.7100	0.7170	0.6500	0.7100	0.7100	25,300
Dec 10, 2024	0.6020	0.7550	0.6020	0.6380	0.6380	28,400
Dec 9, 2024	0.7200	0.7780	0.7200	0.7780	0.7780	900
Dec 6, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	200
Dec 5, 2024	0.6500	0.6500	0.6160	0.6160	0.6160	700
Dec 4, 2024	0.6310	0.6680	0.6200	0.6630	0.6630	11,100
Dec 3, 2024	0.5500	0.6750	0.5500	0.6000	0.6000	13,500
Dec 2, 2024	0.6620	0.6620	0.6620	0.6620	0.6620	-
Nov 29, 2024	0.6620	0.6620	0.6620	0.6620	0.6620	200
Nov 27, 2024	0.5560	0.6980	0.5560	0.6980	0.6980	5,000
Nov 26, 2024	0.5500	0.6500	0.5500	0.6500	0.6500	1,900
Nov 25, 2024	0.6000	0.7160	0.6000	0.6600	0.6600	7,000
Nov 22, 2024	0.6420	0.7100	0.6420	0.6580	0.6580	5,200
Nov 21, 2024	0.7160	0.7160	0.7160	0.7160	0.7160	2,100
Nov 20, 2024	0.6700	0.6830	0.6700	0.6830	0.6830	900
Nov 19, 2024	0.5730	0.6840	0.5730	0.6500	0.6500	4,100
Nov 18, 2024	0.5950	0.7500	0.5950	0.7200	0.7200	3,200
Nov 15, 2024	0.6700	0.7100	0.6700	0.7100	0.7100	3,100
Nov 14, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	1,600
Nov 13, 2024	0.7220	0.7220	0.6500	0.6500	0.6500	4,900
Nov 12, 2024	0.7100	0.7100	0.6620	0.6740	0.6740	2,100
Nov 11, 2024	0.6600	0.7160	0.6600	0.6920	0.6920	4,600
Nov 8, 2024	0.6500	0.7280	0.6500	0.6500	0.6500	4,100
Nov 7, 2024	0.6700	0.6950	0.6700	0.6950	0.6950	8,500
Nov 6, 2024	0.6750	0.7050	0.6500	0.6880	0.6880	6,400
Nov 5, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	400
Nov 4, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	900
Nov 1, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	300
Oct 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,100
Oct 29, 2024	0.7200	0.7600	0.6500	0.6600	0.6600	3,400
Oct 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	200
Oct 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,400
Oct 24, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	100
Oct 23, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Oct 22, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Oct 21, 2024	0.6750	0.7480	0.6700	0.7350	0.7350	2,900
Oct 18, 2024	0.7500	0.7540	0.7500	0.7540	0.7540	1,600
Oct 17, 2024	0.7530	0.7530	0.7530	0.7530	0.7530	400
Oct 16, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 14, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	5,700
Oct 11, 2024	0.6500	0.7800	0.6500	0.7800	0.7800	4,900
Oct 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Oct 9, 2024	0.6500	0.7700	0.6500	0.7220	0.7220	9,200
Oct 8, 2024	0.7100	0.7120	0.6890	0.6890	0.6890	1,100
Oct 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Oct 4, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	300
Oct 3, 2024	0.6500	0.7100	0.6500	0.7100	0.7100	300
Oct 2, 2024	0.6510	0.6510	0.6510	0.6510	0.6510	-
Oct 1, 2024	0.6510	0.6510	0.6510	0.6510	0.6510	1,300
Sep 30, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 27, 2024	0.7100	0.7100	0.6850	0.6850	0.6850	3,400
Sep 26, 2024	0.7600	0.7600	0.6700	0.7500	0.7500	3,900
Sep 25, 2024	0.5700	0.7330	0.5700	0.6750	0.6750	9,300
Sep 24, 2024	0.7330	0.7480	0.6650	0.7480	0.7480	6,500
Sep 23, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Sep 20, 2024	0.5900	0.6800	0.5900	0.6550	0.6550	8,400
Sep 19, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	700
Sep 18, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	-
Sep 17, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	-
Sep 16, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	-
Sep 13, 2024	0.7020	0.7020	0.6660	0.6660	0.6660	1,600
Sep 12, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	200
Sep 11, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	1,000
Sep 10, 2024	0.6900	0.7020	0.6900	0.7020	0.7020	41,500
Sep 9, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	400
Sep 6, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Sep 5, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Sep 4, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Sep 3, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Aug 30, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	100
Aug 29, 2024	0.6810	0.6810	0.6810	0.6810	0.6810	-
Aug 28, 2024	0.6810	0.6810	0.6810	0.6810	0.6810	3,400
Aug 27, 2024	0.7170	0.7170	0.7170	0.7170	0.7170	200
Aug 26, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 23, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Aug 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	100
Aug 21, 2024	0.6190	0.6750	0.6190	0.6750	0.6750	500
Aug 20, 2024	0.7030	0.7030	0.6210	0.6210	0.6210	3,500
Aug 19, 2024	0.6840	0.6840	0.6200	0.6200	0.6200	600
Aug 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Aug 15, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	3,800
Aug 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
Aug 13, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	200
Aug 12, 2024	0.6800	0.6800	0.6000	0.6000	0.6000	1,300
Aug 9, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	-
Aug 8, 2024	0.5820	0.7000	0.5820	0.6780	0.6780	4,100
Aug 7, 2024	0.6500	0.7280	0.6500	0.7280	0.7280	600
Aug 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	300
Aug 5, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	200
Aug 2, 2024	0.6680	0.6680	0.6680	0.6680	0.6680	200
Aug 1, 2024	0.6570	0.7070	0.6570	0.7070	0.7070	1,100
Jul 31, 2024	0.7300	0.7810	0.7150	0.7810	0.7810	18,300
Jul 30, 2024	0.7570	0.7570	0.7570	0.7570	0.7570	-
Jul 29, 2024	0.7300	0.7570	0.7300	0.7570	0.7570	200
Jul 26, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	600
Jul 25, 2024	0.6600	0.8100	0.6600	0.7600	0.7600	1,200
Jul 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	400
Jul 23, 2024	0.8120	0.8120	0.8120	0.8120	0.8120	-
Jul 22, 2024	0.8190	0.8190	0.7500	0.8120	0.8120	1,000
Jul 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	200
Jul 18, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Jul 17, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
Jul 16, 2024	0.7470	0.7890	0.7470	0.7850	0.7850	2,800
Jul 15, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	-
Jul 12, 2024	0.7260	0.7260	0.7020	0.7020	0.7020	600
Jul 11, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jul 10, 2024	0.8010	0.8250	0.8010	0.8250	0.8250	1,300
Jul 9, 2024	0.7200	0.8200	0.7200	0.8200	0.8200	7,900
Jul 8, 2024	0.8040	0.8040	0.7990	0.7990	0.7990	2,200
Jul 5, 2024	0.7300	0.8260	0.7300	0.8260	0.8260	300
Jul 3, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	400
Jul 2, 2024	0.7600	0.7690	0.7500	0.7500	0.7500	3,700
Jul 1, 2024	0.7000	0.7900	0.7000	0.7000	0.7000	4,800
Jun 28, 2024	0.7550	0.8490	0.7550	0.8160	0.8160	18,200
Jun 27, 2024	0.6800	0.7930	0.6700	0.7930	0.7930	4,100
Jun 26, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Jun 25, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	400
Jun 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	3,200
Jun 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	400
Jun 20, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 18, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jun 17, 2024	0.7100	0.7950	0.7100	0.7100	0.7100	6,200
Jun 14, 2024	0.8080	0.8080	0.7500	0.7540	0.7540	10,600
Jun 13, 2024	0.6850	0.7750	0.6850	0.7750	0.7750	600
Jun 12, 2024	0.7700	0.7900	0.7000	0.7000	0.7000	3,200
Jun 11, 2024	0.7160	0.7330	0.7160	0.7230	0.7230	3,900
Jun 10, 2024	0.7000	0.7890	0.6850	0.6850	0.6850	1,500
Jun 7, 2024	0.7500	0.7930	0.6850	0.6850	0.6850	8,400
Jun 6, 2024	0.7090	0.7740	0.6900	0.6900	0.6900	600
Jun 5, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	300
Jun 4, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	200
Jun 3, 2024	0.7780	0.7780	0.7700	0.7700	0.7700	1,500
May 31, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	11,600
May 30, 2024	0.8100	0.8100	0.7700	0.7700	0.7700	800
May 29, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	200
May 28, 2024	0.7670	0.8200	0.7670	0.8200	0.8200	36,600
May 24, 2024	0.7110	0.7950	0.7110	0.7800	0.7800	900
May 23, 2024	0.8060	0.8060	0.8000	0.8000	0.8000	26,300
May 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,300
May 20, 2024	0.6610	0.6610	0.6500	0.6500	0.6500	2,200
May 17, 2024	0.6420	0.6420	0.5660	0.5660	0.5660	1,400
May 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
May 15, 2024	0.6390	0.6390	0.6390	0.6390	0.6390	-
May 14, 2024	0.6500	0.6500	0.6390	0.6390	0.6390	500
May 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 9, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	1,300
May 8, 2024	0.6600	0.6690	0.6600	0.6690	0.6690	20,100
May 7, 2024	0.6680	0.6680	0.6680	0.6680	0.6680	900
May 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 3, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 2, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
May 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 30, 2024	0.6000	0.6000	0.5700	0.5700	0.5700	800
Apr 29, 2024	0.5850	0.6200	0.5850	0.6200	0.6200	3,300
Apr 26, 2024	0.5560	0.5800	0.5560	0.5800	0.5800	700
Apr 25, 2024	0.7190	0.7190	0.7190	0.7190	0.7190	200
Apr 24, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	1,100
Apr 23, 2024	0.7750	0.7750	0.7750	0.7750	0.7750	-
Apr 22, 2024	0.6130	0.7750	0.6130	0.7750	0.7750	1,400
Apr 19, 2024	0.6410	0.6410	0.6410	0.6410	0.6410	-
Apr 18, 2024	0.6200	0.6410	0.6100	0.6410	0.6410	2,800
Apr 17, 2024	0.5950	0.6870	0.5950	0.6870	0.6870	3,400
Apr 16, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	400
Apr 15, 2024	0.7320	0.7320	0.6720	0.6720	0.6720	2,600
Apr 12, 2024	0.6490	0.7150	0.6490	0.7150	0.7150	600
Apr 11, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,400
Apr 10, 2024	0.7200	0.7200	0.7150	0.7150	0.7150	2,900
Apr 9, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	100
Apr 8, 2024	0.7090	0.7090	0.6310	0.6310	0.6310	1,600
Apr 5, 2024	0.7390	0.7390	0.7310	0.7310	0.7310	500
Apr 4, 2024	0.7230	0.7250	0.7050	0.7050	0.7050	2,300
Apr 3, 2024	0.7230	0.7230	0.7230	0.7230	0.7230	700
Apr 2, 2024	0.7100	0.7100	0.6700	0.7030	0.7030	14,300
Apr 1, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 28, 2024	0.7050	0.7050	0.6850	0.6850	0.6850	1,900
Mar 27, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	-
Mar 26, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	100
Mar 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,200
Mar 20, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	-
Mar 19, 2024	0.7050	0.7050	0.6500	0.6660	0.6660	4,400
Mar 18, 2024	0.6850	0.7500	0.6700	0.6700	0.6700	4,100
Mar 15, 2024	0.8150	0.8150	0.7980	0.7980	0.7980	200
Mar 14, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	1,700
Mar 13, 2024	0.7540	0.8080	0.7540	0.8080	0.8080	600
Mar 12, 2024	0.7950	0.8230	0.7950	0.8230	0.8230	2,200
Mar 11, 2024	0.8000	0.8000	0.7780	0.7780	0.7780	400
Mar 8, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 7, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	700
Mar 6, 2024	0.8330	0.8330	0.8330	0.8330	0.8330	100
Mar 5, 2024	0.7950	0.8550	0.7950	0.8320	0.8320	4,800
Mar 4, 2024	0.8480	0.8520	0.7950	0.8390	0.8390	3,100
Mar 1, 2024	0.8160	0.8160	0.8160	0.8160	0.8160	2,100
Feb 29, 2024	0.7770	0.8350	0.7770	0.8350	0.8350	3,300
Feb 28, 2024	0.7300	0.7700	0.7300	0.7700	0.7700	3,300
Feb 27, 2024	0.7450	0.7530	0.7260	0.7260	0.7260	1,700
Feb 26, 2024	0.8000	0.8000	0.7150	0.7150	0.7150	13,600
Feb 23, 2024	0.8650	0.8650	0.8000	0.8000	0.8000	21,800
Feb 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Feb 21, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	100
Feb 20, 2024	0.9190	0.9190	0.9190	0.9190	0.9190	-
Feb 16, 2024	0.8750	0.9190	0.8750	0.9190	0.9190	2,100
Feb 15, 2024	0.9200	0.9360	0.8850	0.9360	0.9360	4,200
Feb 14, 2024	0.8900	0.9500	0.8900	0.9500	0.9500	19,900
Feb 13, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Feb 12, 2024	0.9000	0.9350	0.9000	0.9250	0.9250	3,400
Feb 9, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	400
Feb 8, 2024	0.8010	0.8010	0.8010	0.8010	0.8010	-
Feb 7, 2024	0.8400	0.8400	0.8010	0.8010	0.8010	3,100
Feb 6, 2024	0.8500	0.8500	0.8110	0.8110	0.8110	2,300
Feb 5, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	4,700
Feb 2, 2024	0.8000	0.8200	0.8000	0.8000	0.8000	3,900
Feb 1, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	100

SHNJ.AQ Rogue Baron Plc

0.1300

0.00%

LRKKF LARK Distilling Co. Ltd.

1.5000

+94.81%

8509.HK Wine's Link International Holdings Limited

0.395

-1.25%

ADWPF Andrew Peller Limited

2.9000

0.00%

FWL.NZ Foley Wines Limited

0.5600

0.00%

LRK.AX LARK Distilling Co. Ltd.

1.1200

+0.45%

EDVGF Endeavour Group Limited

2.6050

0.00%

6979.HK ZJLD Group Inc

6.650

-0.30%

AVG.AX Australian Vintage Ltd

0.1250

0.00%

DGL.NZ Delegat Group Limited

4.8000

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Naked Wines plc (NWINF)

Related Tickers