Flywire

FLYW
🏛️ usa →
13.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 37.72 38.72 37.39 38.06 0.7M
2021-12-30 37.33 38.17 36.82 37.72 0.8M
2021-12-29 36.39 37.60 35.38 37.53 0.5M
2021-12-28 36.66 37.23 36.12 36.51 0.5M
2021-12-27 36.82 37.11 36.10 36.66 0.6M
2021-12-23 35.54 36.61 34.74 36.53 0.5M
2021-12-22 34.91 35.84 33.54 35.34 0.9M
2021-12-21 33.63 35.51 33.08 35.16 1.8M
2021-12-20 32.19 33.60 32.07 33.07 1.9M
2021-12-17 33.15 35.11 31.91 33.64 8.0M
2021-12-16 35.96 36.31 32.77 33.53 2.7M
2021-12-15 34.88 36.81 34.00 35.96 3.0M
2021-12-14 36.69 37.13 34.60 35.03 1.6M
2021-12-13 39.99 40.14 37.02 37.06 1.2M
2021-12-10 39.96 40.57 38.77 39.99 1.8M
2021-12-09 40.99 41.44 39.86 40.02 1.2M
2021-12-08 41.60 42.39 40.84 41.36 1.4M
2021-12-07 42.00 42.70 40.77 41.66 1.7M
2021-12-06 38.72 41.93 38.37 41.35 1.4M
2021-12-03 40.90 40.90 37.39 39.34 1.0M
2021-12-02 38.50 40.85 38.38 40.63 1.0M
2021-12-01 41.74 41.74 38.78 38.83 1.0M
2021-11-30 42.51 42.51 39.40 40.64 1.5M
2021-11-29 42.15 43.17 41.60 42.33 1.3M
2021-11-26 39.87 42.32 39.87 41.53 0.7M
2021-11-24 37.31 41.95 36.16 41.88 2.0M
2021-11-23 36.94 37.70 36.20 37.30 1.4M
2021-11-22 41.28 41.28 35.77 37.33 2.9M
2021-11-19 43.41 43.88 39.71 41.71 1.9M
2021-11-18 44.08 44.77 42.53 43.66 0.6M
2021-11-17 45.36 45.36 42.21 44.00 1.1M
2021-11-16 43.32 45.50 42.70 45.26 1.3M
2021-11-15 44.43 45.54 42.23 43.41 1.0M
2021-11-12 43.75 45.60 42.57 44.76 1.3M
2021-11-11 44.00 45.74 40.49 43.97 3.3M
2021-11-10 47.14 50.44 43.73 45.11 2.8M
2021-11-09 45.46 47.14 44.13 44.35 1.1M
2021-11-08 42.74 46.22 42.74 45.36 0.7M
2021-11-05 43.48 43.71 41.67 42.39 0.5M
2021-11-04 44.52 44.52 42.31 43.01 1.0M
2021-11-03 46.62 46.75 44.25 44.45 0.8M
2021-11-02 47.44 47.44 45.39 46.53 0.6M
2021-11-01 47.59 48.49 46.52 47.31 0.4M
2021-10-29 46.31 47.70 46.15 47.44 0.2M
2021-10-28 45.83 46.90 45.40 46.70 0.3M
2021-10-27 47.44 47.59 45.28 45.74 0.7M
2021-10-26 48.26 50.21 46.19 47.65 0.4M
2021-10-25 48.04 50.36 47.39 47.95 0.7M
2021-10-22 46.56 49.17 46.21 47.88 0.4M
2021-10-21 47.57 48.83 45.83 46.87 0.4M
2021-10-20 47.79 49.33 47.02 47.44 0.3M
2021-10-19 48.43 49.26 47.10 47.69 0.3M
2021-10-18 51.24 51.60 46.41 48.37 0.9M
2021-10-15 55.00 56.02 49.30 51.85 0.9M
2021-10-14 54.00 57.41 52.91 53.96 0.5M
2021-10-13 47.14 52.78 46.08 52.63 0.3M
2021-10-12 48.71 50.32 46.06 47.04 0.5M
2021-10-11 48.67 51.24 47.00 48.71 0.7M
2021-10-08 48.24 49.48 47.96 48.69 0.4M
2021-10-07 45.82 49.49 45.82 48.19 0.3M
2021-10-06 44.51 45.95 44.29 45.28 0.4M
2021-10-05 45.07 46.82 45.02 45.12 0.1M
2021-10-04 46.33 46.41 44.02 44.87 0.6M
2021-10-01 44.20 46.88 43.64 46.52 0.2M
2021-09-30 43.96 44.49 43.23 43.84 0.2M
2021-09-29 44.68 45.23 43.15 43.64 0.2M
2021-09-28 46.10 46.44 44.36 44.73 0.5M
2021-09-27 46.81 47.43 45.52 47.05 0.3M
2021-09-24 47.55 48.72 46.30 47.35 0.2M
2021-09-23 46.55 48.11 44.71 47.94 0.2M
2021-09-22 46.88 47.24 44.83 46.11 0.3M
2021-09-21 44.33 46.56 43.36 46.25 0.3M
2021-09-20 44.42 45.25 42.50 44.29 0.4M
2021-09-17 49.25 49.25 45.93 46.17 2.2M
2021-09-16 46.76 49.95 46.76 49.44 0.3M
2021-09-15 45.01 46.99 44.24 46.82 0.2M
2021-09-14 45.38 46.01 43.93 45.31 0.2M
2021-09-13 48.53 49.08 45.22 45.63 0.3M
2021-09-10 48.10 49.38 47.39 47.74 0.2M
2021-09-09 46.17 49.40 45.12 48.01 0.5M
2021-09-08 48.22 48.63 45.92 46.21 0.5M
2021-09-07 47.80 49.23 46.47 48.09 0.5M
2021-09-03 48.12 48.51 45.55 47.54 0.4M
2021-09-02 47.10 48.12 46.28 48.12 0.2M
2021-09-01 44.84 48.96 43.60 47.01 0.3M
2021-08-31 44.34 45.80 42.41 43.91 0.2M
2021-08-30 41.27 44.30 41.27 43.96 0.7M
2021-08-27 38.50 41.45 38.50 40.73 0.3M
2021-08-26 38.87 39.10 37.72 38.56 0.1M
2021-08-25 39.66 40.19 38.54 39.01 0.1M
2021-08-24 40.43 41.46 39.29 39.99 0.2M
2021-08-23 39.66 40.11 38.34 40.00 0.1M
2021-08-20 38.84 40.37 38.65 39.59 0.2M
2021-08-19 37.92 38.94 37.54 38.89 0.1M
2021-08-18 38.39 38.70 37.05 38.13 0.2M
2021-08-17 41.43 41.43 37.72 38.24 0.2M
2021-08-16 39.93 41.75 39.00 40.95 0.3M
2021-08-13 39.00 40.98 38.75 40.05 0.2M
2021-08-12 37.37 38.93 36.81 38.92 0.1M
2021-08-11 38.95 39.00 35.71 37.20 0.4M
2021-08-10 35.99 37.88 34.85 37.28 0.7M
2021-08-09 34.25 35.81 33.06 35.81 0.1M
2021-08-06 31.62 34.46 31.62 34.34 0.1M
2021-08-05 31.80 32.59 31.35 32.34 0.0M
2021-08-04 31.62 32.79 31.45 31.67 0.0M
2021-08-03 32.50 33.02 31.50 31.70 0.1M
2021-08-02 32.03 32.45 31.76 32.05 0.1M
2021-07-30 32.09 32.61 31.70 31.76 0.1M
2021-07-29 31.40 32.86 31.40 31.83 0.1M
2021-07-28 31.63 33.32 31.35 31.78 0.2M
2021-07-27 31.94 32.55 31.09 31.63 0.1M
2021-07-26 32.99 33.56 32.41 32.53 0.2M
2021-07-23 32.75 33.77 31.00 32.99 0.3M
2021-07-22 31.52 32.86 31.00 32.73 0.2M
2021-07-21 31.56 32.44 30.39 31.30 0.2M
2021-07-20 30.25 31.85 29.89 31.55 0.1M
2021-07-19 30.00 30.38 29.50 30.33 0.1M
2021-07-16 30.76 31.03 30.31 30.56 0.1M
2021-07-15 31.45 31.51 30.03 30.74 0.2M
2021-07-14 32.10 33.07 31.51 31.54 0.1M
2021-07-13 34.15 34.15 31.50 32.10 0.1M
2021-07-12 34.46 34.59 33.32 33.75 0.1M
2021-07-09 33.70 34.96 33.64 34.53 0.1M
2021-07-08 34.01 34.14 32.81 33.64 0.2M
2021-07-07 35.40 35.99 34.90 34.90 0.1M
2021-07-06 34.57 35.33 34.53 34.99 0.1M
2021-07-02 34.80 35.37 34.32 35.08 0.2M
2021-07-01 36.39 36.75 34.00 34.70 0.3M
2021-06-30 35.98 37.08 34.95 36.74 0.3M
2021-06-29 37.82 37.82 35.41 36.23 0.5M
2021-06-28 38.61 39.30 37.28 37.77 0.5M
2021-06-25 39.65 40.49 37.84 38.08 0.3M
2021-06-24 37.54 40.15 37.33 39.40 0.3M
2021-06-23 37.96 38.68 36.67 37.25 0.4M
2021-06-22 36.02 37.70 35.12 37.12 0.4M
2021-06-21 35.02 37.14 35.00 36.10 1.0M
2021-06-18 32.07 33.98 31.10 33.85 0.3M
2021-06-17 31.43 33.40 30.85 32.44 0.5M
2021-06-16 30.88 31.65 30.01 31.35 0.6M
2021-06-15 31.11 31.25 30.13 30.86 0.2M
2021-06-14 29.96 31.38 29.73 31.12 0.3M
2021-06-11 27.63 30.65 27.63 30.45 0.3M
2021-06-10 29.25 29.66 27.71 28.11 0.4M
2021-06-09 29.40 29.88 28.36 29.09 0.2M
2021-06-08 30.30 30.89 29.35 29.59 0.2M
2021-06-07 31.51 31.85 29.51 30.67 0.3M
2021-06-04 31.12 32.33 30.85 31.86 0.2M
2021-06-03 32.21 32.96 29.71 31.28 0.3M
2021-06-02 33.82 34.16 30.58 32.54 1.6M
2021-06-01 34.75 34.82 32.40 33.82 0.5M
2021-05-28 33.29 35.00 32.00 34.34 0.6M
2021-05-27 33.40 34.74 31.51 33.31 1.5M
2021-05-26 34.00 35.31 32.11 35.10 7.7M