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
2022-12-30 23.21 24.54 22.23 24.47 1.0M
2022-12-29 22.19 24.25 22.01 23.73 1.5M
2022-12-28 22.12 22.75 21.65 21.96 0.9M
2022-12-27 21.57 22.50 21.07 22.32 1.2M
2022-12-23 21.60 21.91 20.96 21.90 1.1M
2022-12-22 21.29 21.79 21.00 21.74 1.0M
2022-12-21 21.36 21.93 21.11 21.90 0.7M
2022-12-20 21.37 21.73 20.79 21.26 0.7M
2022-12-19 22.03 22.31 21.06 21.41 0.8M
2022-12-16 21.39 22.02 20.85 21.84 1.3M
2022-12-15 22.15 22.40 21.42 21.62 0.8M
2022-12-14 22.94 23.36 22.44 22.68 0.6M
2022-12-13 23.42 23.92 22.60 22.96 1.2M
2022-12-12 21.35 22.46 21.14 22.39 1.0M
2022-12-09 21.45 21.62 20.94 21.17 0.6M
2022-12-08 21.53 22.05 20.80 21.35 0.8M
2022-12-07 20.73 21.63 20.62 21.12 0.7M
2022-12-06 21.64 21.67 20.41 20.95 1.8M
2022-12-05 21.83 22.41 21.54 21.77 0.7M
2022-12-02 21.12 22.29 20.89 22.01 0.7M
2022-12-01 21.63 22.24 21.28 21.69 0.7M
2022-11-30 20.51 21.75 20.20 21.69 1.0M
2022-11-29 20.59 20.98 20.37 20.53 0.5M
2022-11-28 20.71 21.13 20.32 20.50 0.4M
2022-11-25 21.01 21.07 20.69 20.97 0.3M
2022-11-23 20.23 21.11 19.88 21.11 0.9M
2022-11-22 20.50 20.66 19.80 20.17 1.0M
2022-11-21 20.61 20.99 20.22 20.50 0.9M
2022-11-18 21.48 21.48 20.69 20.99 1.1M
2022-11-17 21.75 21.75 20.16 20.92 1.9M
2022-11-16 23.37 23.78 22.18 22.62 1.0M
2022-11-15 23.57 24.33 23.12 23.92 1.4M
2022-11-14 21.71 22.65 20.89 22.47 1.4M
2022-11-11 22.15 23.04 21.81 22.02 1.8M
2022-11-10 20.30 22.55 18.98 22.04 3.3M
2022-11-09 18.11 19.56 17.62 18.98 2.5M
2022-11-08 18.17 18.87 17.30 18.09 1.2M
2022-11-07 18.51 18.70 17.16 17.91 1.0M
2022-11-04 18.98 19.63 17.62 18.28 2.0M
2022-11-03 19.56 19.81 18.79 18.80 0.6M
2022-11-02 21.14 21.56 20.01 20.03 0.9M
2022-11-01 22.53 23.07 21.03 21.24 1.2M
2022-10-31 21.68 22.08 21.20 21.95 0.4M
2022-10-28 21.94 22.55 21.73 22.00 0.6M
2022-10-27 22.02 22.34 21.48 21.95 0.5M
2022-10-26 22.15 23.49 21.80 21.93 0.5M
2022-10-25 21.36 22.56 21.26 22.51 0.5M
2022-10-24 21.56 22.26 20.71 21.14 0.4M
2022-10-21 20.91 21.51 20.29 21.48 0.7M
2022-10-20 20.88 21.86 20.66 20.89 0.4M
2022-10-19 20.92 21.37 20.67 20.82 0.5M
2022-10-18 21.19 21.49 20.51 21.26 0.7M
2022-10-17 20.29 21.02 20.27 20.44 0.6M
2022-10-14 21.31 21.65 19.39 19.73 1.0M
2022-10-13 19.62 21.13 18.99 21.06 1.0M
2022-10-12 20.73 20.80 19.86 20.65 0.8M
2022-10-11 21.09 21.66 20.00 20.84 1.1M
2022-10-10 22.70 22.76 21.14 21.35 0.6M
2022-10-07 23.18 23.45 22.54 22.71 0.6M
2022-10-06 24.58 25.00 23.58 23.86 0.8M
2022-10-05 25.16 25.64 24.78 24.84 1.1M
2022-10-04 24.84 25.88 24.84 25.88 0.8M
2022-10-03 23.16 24.49 22.86 24.08 0.7M
2022-09-30 22.62 23.93 22.46 22.96 0.8M
2022-09-29 22.62 22.88 22.01 22.58 0.7M
2022-09-28 22.51 23.60 22.24 23.34 1.1M
2022-09-27 22.29 23.25 22.14 22.38 1.2M
2022-09-26 22.93 23.35 21.76 21.80 1.0M
2022-09-23 23.91 23.99 22.11 23.04 1.6M
2022-09-22 23.96 24.30 23.13 23.91 1.0M
2022-09-21 24.51 24.97 23.94 24.07 0.4M
2022-09-20 23.55 24.60 23.55 24.23 0.7M
2022-09-19 23.50 23.97 23.40 23.85 0.8M
2022-09-16 24.63 25.20 23.86 24.04 4.2M
2022-09-15 26.54 27.78 25.22 25.46 1.5M
2022-09-14 26.34 27.44 25.97 27.00 1.4M
2022-09-13 26.11 27.14 23.93 26.35 0.8M
2022-09-12 26.72 27.75 26.67 27.66 0.8M
2022-09-09 26.00 26.78 25.98 26.67 0.8M
2022-09-08 24.57 25.86 24.25 25.62 0.6M
2022-09-07 24.42 25.10 24.31 25.03 0.8M
2022-09-06 23.47 24.50 23.36 24.16 0.9M
2022-09-02 24.00 24.49 23.02 23.35 0.8M
2022-09-01 24.28 24.82 22.79 23.92 1.2M
2022-08-31 25.69 25.86 24.81 24.86 0.7M
2022-08-30 25.35 25.67 24.64 25.00 0.6M
2022-08-29 24.50 25.38 22.89 25.11 0.4M
2022-08-26 26.21 26.40 25.07 25.14 0.5M
2022-08-25 26.29 26.41 25.87 26.22 0.7M
2022-08-24 25.42 26.58 25.39 25.75 0.6M
2022-08-23 25.42 25.67 25.25 25.38 1.1M
2022-08-22 24.96 25.56 24.73 25.33 1.0M
2022-08-19 26.25 26.50 25.80 25.81 1.0M
2022-08-18 26.76 27.12 25.96 26.96 0.9M
2022-08-17 27.39 27.41 26.06 27.15 1.0M
2022-08-16 26.80 28.46 26.80 28.11 3.4M
2022-08-15 26.09 27.48 25.89 27.16 1.7M
2022-08-12 25.30 26.35 25.12 26.27 1.1M
2022-08-11 26.00 26.40 24.31 24.87 1.7M
2022-08-10 25.00 28.20 25.00 26.65 2.9M
2022-08-09 23.79 24.00 22.93 23.63 0.9M
2022-08-08 24.57 25.37 23.91 24.18 1.3M
2022-08-05 23.91 24.99 23.52 24.56 0.5M
2022-08-04 25.06 25.06 24.20 24.66 0.4M
2022-08-03 23.43 25.02 23.43 24.86 0.9M
2022-08-02 22.94 23.45 22.80 23.17 0.6M
2022-08-01 23.35 23.35 22.50 23.01 0.8M
2022-07-29 23.34 23.93 23.05 23.46 0.4M
2022-07-28 22.48 23.52 22.35 23.34 0.5M
2022-07-27 22.02 22.55 21.37 22.51 0.3M
2022-07-26 21.95 21.96 20.76 21.18 0.7M
2022-07-25 22.75 23.01 22.10 22.16 0.3M
2022-07-22 23.08 23.48 22.36 22.93 0.6M
2022-07-21 22.77 23.32 22.45 23.01 0.4M
2022-07-20 21.88 23.20 21.75 22.81 1.4M
2022-07-19 21.01 21.72 20.84 21.59 0.6M
2022-07-18 21.95 22.12 20.50 20.64 1.1M
2022-07-15 22.01 22.46 20.73 21.60 1.1M
2022-07-14 22.00 22.29 21.02 21.52 1.3M
2022-07-13 21.35 21.57 20.36 21.40 1.1M
2022-07-12 21.08 22.24 21.00 21.31 0.9M
2022-07-11 21.21 21.45 20.52 20.97 0.7M
2022-07-08 20.72 21.57 20.10 21.33 0.4M
2022-07-07 20.10 21.17 19.41 21.15 0.8M
2022-07-06 19.88 20.32 19.65 20.01 0.6M
2022-07-05 18.25 20.06 17.60 19.88 0.7M
2022-07-01 17.71 18.59 17.52 18.40 0.5M
2022-06-30 17.83 18.15 16.87 17.63 0.6M
2022-06-29 18.50 18.73 17.41 17.91 0.6M
2022-06-28 19.22 19.58 18.21 18.31 0.4M
2022-06-27 20.61 20.75 18.73 19.21 1.0M
2022-06-24 19.62 20.83 19.48 20.58 2.5M
2022-06-23 18.32 19.49 17.64 19.22 1.2M
2022-06-22 16.86 18.13 16.54 18.00 1.1M
2022-06-21 16.40 17.73 15.99 17.15 1.4M
2022-06-17 15.42 16.28 15.42 16.05 0.9M
2022-06-16 15.21 17.37 14.56 15.24 1.5M
2022-06-15 15.86 16.40 15.56 15.98 0.9M
2022-06-14 15.85 16.00 14.95 15.52 1.0M
2022-06-13 16.09 16.29 15.51 15.73 0.7M
2022-06-10 17.47 17.87 16.74 16.87 0.7M
2022-06-09 18.47 18.85 17.73 17.84 1.0M
2022-06-08 19.07 19.38 18.44 18.77 1.1M
2022-06-07 18.46 19.62 18.44 19.25 1.0M
2022-06-06 20.03 20.07 18.60 18.99 1.0M
2022-06-03 20.39 20.49 19.20 19.47 1.0M
2022-06-02 19.34 20.91 19.23 20.85 1.3M
2022-06-01 19.40 19.82 18.94 19.46 0.9M
2022-05-31 19.85 20.42 18.93 19.31 1.8M
2022-05-27 19.80 20.27 19.57 20.00 1.2M
2022-05-26 18.69 19.70 18.10 19.58 1.7M
2022-05-25 17.27 18.45 17.20 18.32 0.7M
2022-05-24 18.32 18.53 17.09 17.50 0.7M
2022-05-23 19.46 19.46 18.44 18.71 0.8M
2022-05-20 19.35 19.75 18.35 19.18 2.0M
2022-05-19 18.49 19.44 17.78 18.71 1.9M
2022-05-18 18.81 19.36 18.14 18.53 1.0M
2022-05-17 19.85 20.62 18.74 19.29 1.1M
2022-05-16 19.96 20.50 19.12 19.27 1.4M
2022-05-13 18.91 20.68 18.27 20.18 2.7M
2022-05-12 18.52 18.99 16.30 17.91 3.4M
2022-05-11 20.61 23.00 19.14 19.40 1.5M
2022-05-10 22.81 23.87 19.84 21.14 1.3M
2022-05-09 25.04 25.17 22.27 22.56 0.8M
2022-05-06 28.22 28.22 24.75 25.65 0.9M
2022-05-05 29.68 30.65 27.81 28.37 0.4M
2022-05-04 30.24 30.57 27.72 30.43 0.6M
2022-05-03 31.35 31.70 29.37 29.95 0.3M
2022-05-02 30.35 31.43 30.04 31.36 0.5M
2022-04-29 31.76 32.43 30.25 30.51 0.5M
2022-04-28 30.57 32.29 30.08 32.10 0.5M
2022-04-27 29.24 30.75 29.12 29.92 0.5M
2022-04-26 31.00 31.00 29.29 29.41 0.4M
2022-04-25 28.21 31.31 28.21 31.30 0.7M
2022-04-22 30.31 31.01 28.56 29.24 0.7M
2022-04-21 30.60 31.85 30.23 30.41 1.2M
2022-04-20 31.01 31.49 30.27 30.45 0.6M
2022-04-19 29.44 31.03 29.43 31.00 0.4M
2022-04-18 29.52 29.95 28.53 29.43 0.4M
2022-04-14 30.32 30.59 29.31 29.79 0.5M
2022-04-13 29.41 30.92 29.24 30.33 0.6M
2022-04-12 30.03 30.77 28.72 28.87 0.3M
2022-04-11 28.47 29.69 28.22 29.01 0.3M
2022-04-08 29.72 29.72 28.28 28.86 0.4M
2022-04-07 30.50 31.00 29.38 30.08 0.5M
2022-04-06 31.08 31.08 29.70 30.83 1.0M
2022-04-05 32.54 32.88 31.42 31.69 1.2M
2022-04-04 31.61 32.52 31.32 32.26 0.5M
2022-04-01 30.72 31.62 30.47 31.55 0.4M
2022-03-31 30.29 31.58 30.29 30.58 0.6M
2022-03-30 30.73 31.67 29.78 30.70 0.6M
2022-03-29 28.88 31.70 28.82 31.46 1.3M
2022-03-28 28.56 29.05 27.19 28.99 0.5M
2022-03-25 27.89 28.27 27.27 27.92 0.4M
2022-03-24 27.10 28.24 26.69 28.10 0.4M
2022-03-23 26.99 28.11 26.64 27.03 0.3M
2022-03-22 26.21 27.90 26.05 27.40 0.5M
2022-03-21 27.97 28.35 26.00 26.23 0.6M
2022-03-18 25.72 28.49 25.68 28.36 2.3M
2022-03-17 25.36 26.72 25.12 26.17 0.8M
2022-03-16 23.79 26.07 23.41 25.43 1.5M
2022-03-15 22.65 23.64 22.56 23.29 0.6M
2022-03-14 25.17 25.17 22.38 22.51 0.9M
2022-03-11 27.27 27.27 25.27 25.30 0.8M
2022-03-10 26.44 27.21 25.75 27.02 0.5M
2022-03-09 26.33 27.48 26.26 27.19 0.4M
2022-03-08 24.99 26.53 24.18 25.69 0.7M
2022-03-07 25.33 25.88 24.47 24.92 0.5M
2022-03-04 25.84 27.41 24.91 25.33 0.7M
2022-03-03 28.56 28.59 25.27 26.17 0.9M
2022-03-02 25.83 26.48 25.43 26.26 0.7M
2022-03-01 27.06 27.65 25.59 25.71 0.6M
2022-02-28 26.92 27.97 25.78 27.06 0.4M
2022-02-25 27.28 27.36 25.98 27.24 0.4M
2022-02-24 23.28 27.17 22.81 26.98 0.7M
2022-02-23 25.89 26.22 24.61 24.70 0.3M
2022-02-22 25.37 26.02 24.96 25.49 0.5M
2022-02-18 27.11 27.45 25.63 25.88 0.4M
2022-02-17 29.01 29.40 27.08 27.14 0.4M
2022-02-16 30.10 30.10 29.25 29.57 0.3M
2022-02-15 29.86 30.58 29.51 30.35 0.3M
2022-02-14 29.32 30.55 28.94 29.11 0.9M
2022-02-11 30.51 31.88 28.93 29.44 0.4M
2022-02-10 29.94 32.75 28.03 30.54 1.2M
2022-02-09 29.38 31.09 29.19 31.07 0.8M
2022-02-08 28.59 29.62 27.79 29.03 0.5M
2022-02-07 27.66 29.37 27.00 28.86 1.7M
2022-02-04 27.34 28.04 26.67 27.42 2.8M
2022-02-03 27.39 28.38 27.21 27.45 0.8M
2022-02-02 29.79 29.79 27.73 28.44 0.7M
2022-02-01 29.42 29.84 27.97 29.36 1.3M
2022-01-31 26.64 28.30 26.06 28.19 0.8M
2022-01-28 25.49 26.54 24.85 26.15 0.9M
2022-01-27 26.55 27.31 25.08 25.33 0.6M
2022-01-26 27.25 28.51 25.58 25.83 0.7M
2022-01-25 27.05 27.62 26.05 26.42 0.5M
2022-01-24 26.45 28.05 25.15 27.88 1.4M
2022-01-21 28.57 28.88 27.10 27.37 0.8M
2022-01-20 30.28 31.22 29.06 29.18 0.6M
2022-01-19 29.98 31.21 29.75 30.09 0.5M
2022-01-18 30.35 30.84 29.52 29.74 0.4M
2022-01-14 31.27 32.75 29.93 31.09 0.7M
2022-01-13 33.20 33.50 31.62 31.75 1.1M
2022-01-12 34.49 34.69 33.44 33.65 0.4M
2022-01-11 32.59 34.22 31.80 33.99 0.6M
2022-01-10 32.34 32.52 30.63 32.40 0.7M
2022-01-07 33.28 34.37 32.76 33.11 0.3M
2022-01-06 32.91 33.71 32.32 33.30 0.6M
2022-01-05 35.67 36.40 32.20 32.76 0.6M
2022-01-04 38.78 39.31 34.72 36.12 0.9M
2022-01-03 37.96 38.95 37.03 38.45 0.8M