Top KingWin Ltd (WAI)
NASDAQ: WAI · Real-Time Price · USD
3.360
+0.820 (32.28%)
At close: Dec 5, 2025, 4:00 PM EST
3.110
-0.250 (-7.44%)
After-hours: Dec 5, 2025, 7:56 PM EST
Top KingWin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.50 | 3.83 | 2.50 | 3.36 | 3.36 | 32.28% | 436,494 |
| Dec 4, 2025 | 2.37 | 2.60 | 2.37 | 2.54 | 2.54 | -2.68% | 6,208 |
| Dec 3, 2025 | 2.56 | 2.69 | 2.56 | 2.61 | 2.61 | 2.76% | 11,721 |
| Dec 2, 2025 | 2.59 | 2.80 | 2.54 | 2.54 | 2.54 | - | 36,745 |
| Dec 1, 2025 | 2.63 | 2.85 | 2.54 | 2.54 | 2.54 | -12.71% | 73,746 |
| Nov 28, 2025 | 2.82 | 2.95 | 2.46 | 2.91 | 2.91 | 13.67% | 2,659,070 |
| Nov 26, 2025 | 2.34 | 2.95 | 2.23 | 2.56 | 2.56 | 17.43% | 53,500 |
| Nov 25, 2025 | 2.31 | 2.36 | 1.96 | 2.18 | 2.18 | -9.54% | 4,738 |
| Nov 24, 2025 | 2.26 | 2.43 | 2.16 | 2.41 | 2.41 | -2.03% | 9,842 |
| Nov 21, 2025 | 2.62 | 2.69 | 1.85 | 2.46 | 2.46 | -10.22% | 31,631 |
| Nov 20, 2025 | 2.80 | 2.84 | 2.72 | 2.74 | 2.74 | 1.11% | 5,931 |
| Nov 19, 2025 | 2.89 | 3.07 | 2.71 | 2.71 | 2.71 | 2.26% | 61,018 |
| Nov 18, 2025 | 2.77 | 2.80 | 2.65 | 2.65 | 2.65 | -8.62% | 6,508 |
| Nov 17, 2025 | 2.90 | 3.05 | 2.88 | 2.90 | 2.90 | 1.40% | 105,325 |
| Nov 14, 2025 | 2.97 | 2.97 | 2.85 | 2.86 | 2.86 | -6.23% | 21,436 |
| Nov 13, 2025 | 3.03 | 3.08 | 3.03 | 3.05 | 3.05 | - | 16,039 |
| Nov 12, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | - | 15,739 |
| Nov 11, 2025 | 3.03 | 3.16 | 3.03 | 3.05 | 3.05 | -0.65% | 13,191 |
| Nov 10, 2025 | 3.01 | 3.35 | 3.01 | 3.07 | 3.07 | -0.97% | 54,960 |
| Nov 7, 2025 | 3.10 | 3.31 | 3.09 | 3.10 | 3.10 | -6.34% | 13,077 |
| Nov 6, 2025 | 3.41 | 3.47 | 3.25 | 3.31 | 3.31 | -2.65% | 13,274 |
| Nov 5, 2025 | 3.33 | 3.55 | 3.21 | 3.40 | 3.40 | 7.94% | 24,217 |
| Nov 4, 2025 | 3.01 | 3.34 | 3.00 | 3.15 | 3.15 | -4.26% | 28,212 |
| Nov 3, 2025 | 3.19 | 3.43 | 3.07 | 3.29 | 3.29 | -7.84% | 110,949 |
| Oct 31, 2025 | 3.60 | 3.81 | 3.30 | 3.57 | 3.57 | 19.40% | 4,839,708 |
| Oct 30, 2025 | 3.04 | 3.13 | 2.93 | 2.99 | 2.99 | -0.37% | 868,907 |
| Oct 29, 2025 | 3.01 | 3.06 | 3.00 | 3.00 | 3.00 | -1.61% | 14,989 |
| Oct 28, 2025 | 3.18 | 3.37 | 3.00 | 3.05 | 3.05 | -5.28% | 30,093 |
| Oct 27, 2025 | 3.28 | 3.41 | 3.20 | 3.22 | 3.22 | -1.83% | 26,810 |
| Oct 24, 2025 | 3.11 | 3.35 | 3.10 | 3.28 | 3.28 | 3.14% | 28,079 |
| Oct 23, 2025 | 3.30 | 3.47 | 3.11 | 3.18 | 3.18 | 2.91% | 15,536 |
| Oct 22, 2025 | 3.02 | 3.30 | 3.02 | 3.09 | 3.09 | 3.00% | 22,830 |
| Oct 21, 2025 | 3.24 | 3.31 | 3.00 | 3.00 | 3.00 | -6.83% | 21,215 |
| Oct 20, 2025 | 3.30 | 3.55 | 3.20 | 3.22 | 3.22 | -0.62% | 15,692 |
| Oct 17, 2025 | 3.50 | 3.66 | 3.21 | 3.24 | 3.24 | -8.99% | 28,658 |
| Oct 16, 2025 | 3.82 | 3.82 | 3.55 | 3.56 | 3.56 | -6.81% | 48,731 |
| Oct 15, 2025 | 3.85 | 4.07 | 3.77 | 3.82 | 3.82 | -2.30% | 71,496 |
| Oct 14, 2025 | 3.75 | 4.11 | 3.75 | 3.91 | 3.91 | 0.51% | 112,821 |
| Oct 13, 2025 | 3.85 | 4.10 | 3.66 | 3.89 | 3.89 | -8.47% | 187,506 |
| Oct 10, 2025 | 3.62 | 4.40 | 3.35 | 4.25 | 4.25 | 38.89% | 15,447,384 |
| Oct 9, 2025 | 2.99 | 3.10 | 2.99 | 3.06 | 3.06 | 3.73% | 1,489,691 |
| Oct 8, 2025 | 3.05 | 3.12 | 2.95 | 2.95 | 2.95 | -2.64% | 38,887 |
| Oct 7, 2025 | 2.93 | 3.10 | 2.93 | 3.03 | 3.03 | 5.57% | 61,396 |
| Oct 6, 2025 | 3.20 | 3.23 | 2.87 | 2.87 | 2.87 | -12.50% | 85,599 |
| Oct 3, 2025 | 3.55 | 3.64 | 3.28 | 3.28 | 3.28 | -9.39% | 44,121 |
| Oct 2, 2025 | 3.65 | 3.81 | 3.53 | 3.62 | 3.62 | -2.43% | 48,440 |
| Oct 1, 2025 | 3.62 | 3.90 | 3.62 | 3.71 | 3.71 | 5.70% | 58,274 |
| Sep 30, 2025 | 4.20 | 4.44 | 3.51 | 3.51 | 3.51 | -24.35% | 188,788 |
| Sep 29, 2025 | 4.20 | 4.75 | 4.08 | 4.64 | 4.64 | -0.64% | 378,509 |
| Sep 26, 2025 | 5.00 | 5.03 | 4.05 | 4.67 | 4.67 | 47.78% | 22,636,363 |
| Sep 25, 2025 | 3.24 | 3.30 | 3.00 | 3.16 | 3.16 | -3.36% | 1,790,915 |
| Sep 24, 2025 | 3.26 | 3.39 | 3.19 | 3.27 | 3.27 | -4.11% | 28,321 |
| Sep 23, 2025 | 3.44 | 3.58 | 3.30 | 3.41 | 3.41 | -3.94% | 35,453 |
| Sep 22, 2025 | 3.44 | 3.57 | 3.37 | 3.55 | 3.55 | -1.11% | 31,069 |
| Sep 19, 2025 | 3.32 | 3.65 | 3.30 | 3.59 | 3.59 | 5.90% | 53,840 |
| Sep 18, 2025 | 3.58 | 3.63 | 3.22 | 3.39 | 3.39 | -6.87% | 73,419 |
| Sep 17, 2025 | 3.76 | 3.76 | 3.49 | 3.64 | 3.64 | 4.30% | 177,910 |
| Sep 16, 2025 | 3.03 | 3.55 | 2.98 | 3.49 | 3.49 | 14.43% | 359,231 |
| Sep 15, 2025 | 3.01 | 3.09 | 2.90 | 3.05 | 3.05 | -6.44% | 82,203 |
| Sep 12, 2025 | 2.89 | 3.39 | 2.74 | 3.26 | 3.26 | 9.03% | 533,846 |
| Sep 11, 2025 | 3.12 | 3.57 | 2.85 | 2.99 | 2.99 | 9.93% | 728,118 |
| Sep 10, 2025 | 2.77 | 2.89 | 2.59 | 2.72 | 2.72 | -1.81% | 758,439 |
| Sep 9, 2025 | 2.42 | 2.88 | 2.35 | 2.77 | 2.77 | 16.39% | 212,850 |
| Sep 8, 2025 | 2.62 | 2.85 | 2.36 | 2.38 | 2.38 | -17.93% | 234,865 |
| Sep 5, 2025 | 2.80 | 2.90 | 2.75 | 2.90 | 2.90 | -7.94% | 110,230 |
| Sep 4, 2025 | 3.23 | 3.40 | 3.00 | 3.15 | 3.15 | -17.75% | 215,205 |
| Sep 3, 2025 | 4.25 | 4.25 | 3.77 | 3.83 | 3.83 | -4.13% | 113,181 |
| Sep 2, 2025 | 3.75 | 4.70 | 3.50 | 4.00 | 4.00 | 2.44% | 550,241 |
| Aug 29, 2025 | 4.20 | 4.38 | 3.63 | 3.90 | 3.90 | -17.25% | 464,078 |
| Aug 28, 2025 | 5.47 | 5.69 | 4.21 | 4.71 | 4.71 | 34.66% | 9,563,381 |
| Aug 27, 2025 | 3.11 | 9.25 | 2.90 | 3.50 | 3.50 | 23.76% | 15,245,765 |
| Aug 26, 2025 | 3.25 | 3.25 | 2.81 | 2.83 | 2.83 | -21.40% | 107,549 |
| Aug 25, 2025 | 3.94 | 4.24 | 3.53 | 3.60 | 3.60 | -22.87% | 118,364 |
| Aug 22, 2025 | 4.61 | 5.19 | 4.08 | 4.67 | 4.67 | 13.92% | 168,961 |
| Aug 21, 2025 | 4.09 | 4.88 | 4.03 | 4.10 | 4.10 | -6.78% | 24,157 |
| Aug 20, 2025 | 5.00 | 5.12 | 4.32 | 4.39 | 4.39 | -12.49% | 25,910 |
| Aug 19, 2025 | 4.38 | 5.25 | 4.38 | 5.02 | 5.02 | 6.24% | 71,230 |
| Aug 18, 2025 | 5.26 | 5.75 | 4.35 | 4.73 | 4.73 | -15.47% | 83,230 |
| Aug 15, 2025 | 8.25 | 9.00 | 4.83 | 5.59 | 5.59 | -37.75% | 198,966 |
| Aug 14, 2025 | 8.75 | 9.20 | 8.56 | 8.98 | 8.98 | -2.39% | 4,201 |
| Aug 13, 2025 | 9.13 | 9.43 | 8.45 | 9.20 | 9.20 | 2.11% | 8,530 |
| Aug 12, 2025 | 8.92 | 9.40 | 8.76 | 9.01 | 9.01 | -0.97% | 5,725 |
| Aug 11, 2025 | 9.02 | 9.28 | 8.99 | 9.10 | 9.10 | -3.21% | 8,830 |
| Aug 8, 2025 | 8.78 | 10.16 | 8.25 | 9.40 | 9.40 | 8.76% | 35,719 |
| Aug 7, 2025 | 9.34 | 9.61 | 7.42 | 8.64 | 8.64 | -8.54% | 24,848 |
| Aug 6, 2025 | 9.15 | 9.92 | 9.01 | 9.45 | 9.45 | 2.16% | 8,078 |
| Aug 5, 2025 | 9.00 | 9.54 | 8.89 | 9.25 | 9.25 | -3.60% | 17,832 |
| Aug 4, 2025 | 8.75 | 9.94 | 8.75 | 9.60 | 9.60 | 4.63% | 38,345 |
| Aug 1, 2025 | 8.69 | 9.28 | 8.52 | 9.17 | 9.17 | -1.06% | 19,452 |
| Jul 31, 2025 | 9.53 | 10.00 | 9.09 | 9.27 | 9.27 | -7.07% | 20,811 |
| Jul 30, 2025 | 8.75 | 12.40 | 8.75 | 9.97 | 9.97 | 8.11% | 192,850 |
| Jul 29, 2025 | 9.70 | 9.75 | 8.34 | 9.23 | 9.23 | -13.89% | 57,822 |
| Jul 28, 2025 | 11.25 | 11.30 | 10.42 | 10.71 | 10.71 | -10.75% | 94,035 |
| Jul 25, 2025 | 11.25 | 20.00 | 11.25 | 12.00 | 12.00 | 7.96% | 3,440,607 |
| Jul 24, 2025 | 11.24 | 11.37 | 10.86 | 11.12 | 11.12 | -3.57% | 3,090 |
| Jul 23, 2025 | 10.75 | 11.56 | 10.75 | 11.53 | 11.53 | 4.87% | 16,274 |
| Jul 22, 2025 | 11.25 | 11.36 | 10.76 | 11.00 | 11.00 | -2.27% | 4,744 |
| Jul 21, 2025 | 10.78 | 11.31 | 10.62 | 11.25 | 11.25 | 6.00% | 10,330 |
| Jul 18, 2025 | 11.23 | 11.23 | 10.38 | 10.61 | 10.61 | -4.40% | 19,741 |
| Jul 17, 2025 | 11.00 | 11.15 | 10.45 | 11.10 | 11.10 | -0.41% | 8,595 |