WINS FINANCE Stock Price History, WINS Historical Prices

Add to My Stocks
$83 $0 (0%) WINS stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download WINS FINANCE stock price history here. Daily open, high, low, and end of day closing price for the company, along with WINS FINANCE price earnings ratio, and the price to sales ratio are available in this historical stock price data. The WINS FINANCE stock price history chart shows that the stock price reached a high of $452 on Feb 08, 2017, and a low of $20.01 on Jun 01, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 83 83 83 83 174 - -
2018-06-15 92 92 82 82 1,479 - -
2018-06-12 118.2 118.2 118 118 1,187 - -
2018-06-11 131.08 136.48 131.08 136.48 1,101 - -
2018-06-08 138.5 138.5 137.66 137.66 903 - -
2018-06-04 138.6 138.6 138.6 138.6 254 - -
2018-06-01 140 140 140 140 440 - -
2018-05-31 0 0 0 140 105 - -
2018-05-30 140.02 140.02 140 140 533 - -
2018-05-29 140.15 140.15 140.15 140.15 623 - -
2018-05-25 0 0 0 140.9 325 - -
2018-05-24 140.9 140.9 140.9 140.9 224 - -
2018-05-23 140 140 140 140 250 - -
2018-05-22 0 0 0 140 340 - -
2018-05-21 0 0 0 140 206 - -
2018-05-18 0 0 0 140 290 - -
2018-05-17 0 0 0 140 3 - -
2018-05-16 0 0 0 140 286 - -
2018-05-15 0 0 0 140 3 - -
2018-05-14 0 0 0 140 936 - -
2018-05-11 0 0 0 140 290 - -
2018-05-10 0 0 0 140 448 - -
2018-05-09 140 140 140 140 332 - -
2018-05-08 0 0 0 140 119 - -
2018-05-07 0 0 0 140 152 - -
2018-05-04 139.95 140 139.95 140 604 - -
2018-05-03 0 0 0 140.01 122 - -
2018-05-02 0 0 0 140.01 220 - -
2018-05-01 140.01 140.01 140.01 140.01 381 - -
2018-04-30 140 140 140 140 976 - -
2018-04-27 0 0 0 140 120 - -
2018-04-26 140 140 140 140 302 - -
2018-04-25 137.12 137.12 137.12 137.12 156 - -
2018-04-24 0 0 0 140.51 352 - -
2018-04-23 0 0 0 140.51 220 - -
2018-04-20 0 0 0 140.51 279 - -
2018-04-19 140.51 140.51 140.51 140.51 344 - -
2018-04-18 159 159 143.1 143.1 940 - -
2018-04-17 165 165 160 160 1,004 - -
2018-04-16 139 139 135.32 139 2,640 - -
2018-04-13 133 136.01 133 136.01 314 - -
2018-04-12 140 140 140 140 281 - -
2018-04-11 140.75 140.75 140 140 498 - -
2018-04-10 140.02 140.83 140 140 1,124 - -
2018-04-09 138 140.3 138 140.3 2,472 - -
2018-04-06 135.05 135.05 135.05 135.05 346 - -
2018-04-04 139 139 139 139 296 - -
2018-04-03 139 139 138.5 139 2,604 - -
2018-04-02 139 140 135.14 138.5 2,498 - -
2018-03-30 0 0 0 137 0 - -
2018-03-29 139.7 139.7 137 137 468 - -
2018-03-28 125.11 140.95 125.11 135.22 809 - -
2018-03-27 0 0 0 140 69 - -
2018-03-26 0 0 0 140 0 - -
2018-03-23 140 140 140 140 994 - -
2018-03-22 139 139 139 139 453 - -
2018-03-21 149.32 149.32 137.45 139 448 - -
2018-03-20 135.12 135.12 135.12 135.12 138 - -
2018-03-19 140 140.06 139.85 140.01 1,262 - -
2018-03-16 140 140 140 140 265 - -
2018-03-15 126.1 140 126.1 140 550 - -
2018-03-14 139.57 139.57 139.57 139.57 256 - -
2018-03-13 0 0 0 140 261 - -
2018-03-12 140 140 140 140 334 - -
2018-03-09 140 140.01 140 140.01 1,370 - -
2018-03-08 0 0 0 140 129 - -
2018-03-07 130.21 140 130.21 140 1,432 - -
2018-03-06 143.01 145.01 140 140 736 - -
2018-03-05 0 0 0 140 136 - -
2018-03-02 140 140 140 140 173 - -
2018-03-01 138.7 139 138.7 139 742 - -
2018-02-28 0 0 0 140 44 - -
2018-02-27 139.99 140 139.99 140 518 - -
2018-02-26 0 0 0 139.99 101 - -
2018-02-23 139 139.99 138 139.99 989 - -
2018-02-22 0 0 0 139 204 - -
2018-02-21 139 139 139 139 367 - -
2018-02-20 137 137 137 137 244 - -
2018-02-19 0 0 0 139 0 - -
2018-02-16 0 0 0 139 86 - -
2018-02-15 139 139 139 139 121 - -
2018-02-14 139.15 139.15 139 139 1,008 - -
2018-02-13 0 0 0 139 118 - -
2018-02-12 139 139 139 139 699 - -
2018-02-09 132.06 132.06 132.06 132.06 298 - -
2018-02-08 0 0 0 137.98 123 - -
2018-02-07 137.98 137.98 137.98 137.98 399 - -
2018-02-06 131 139.48 131 135.53 3,234 - -
2018-02-05 136.31 136.31 132 132 866 - -
Get more Data

WINS FINANCE Stock History Chart

View WINS PE ratio, PS ratio stocks charts and compare with peers.
WINS Chart
Note: Compare WINS FINANCE stock price history with the index and industry peers.

WINS FINANCE Stock Price History: Past 5 years

Max Stock Price452Feb 08,2017
Min Stock Price20.01Jun 01,2017
Avg Stock Price163.06

WINS Industry Peers

Company Price Change (%)
Financial Engines (FNGN)44.90.05 (0.11%)
Blackhawk Network (HAWK)45.150 (0%)
Moneysupermarkt (MYSRF)4.30 (0%)
Pvd (PVD)88.540.96 (1.07%)

We provide WINS FINANCE share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick WINS FINANCE stock analysis. WINS FINANCE stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 189 typically implies breaking news or earnings release. WINS stock saw an opening price of $0, and a closing price of $83 on Jun 22, 2018. WINS FINANCE historical P/S ratio was at a high of - on Jun 19, 2018 and a low of - on Jun 19, 2018.