Flywire

FLYW
🏛️ usa →
13.59
Last Update: 2025-10-02
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
2023-12-29 23.72 23.91 23.13 23.15 0.9M
2023-12-28 23.19 24.27 23.19 23.81 1.1M
2023-12-27 23.36 23.39 22.81 23.24 1.7M
2023-12-26 23.63 23.72 22.85 23.14 1.3M
2023-12-22 23.65 23.71 23.08 23.42 1.4M
2023-12-21 23.77 23.86 23.12 23.49 2.7M
2023-12-20 23.96 24.05 23.12 23.18 1.7M
2023-12-19 23.93 24.30 23.65 24.04 1.3M
2023-12-18 22.60 23.71 22.59 23.50 1.4M
2023-12-15 23.57 23.67 22.99 23.35 3.0M
2023-12-14 24.46 24.94 22.99 23.27 2.7M
2023-12-13 22.04 23.89 21.85 23.87 1.3M
2023-12-12 22.00 22.16 21.47 21.90 0.9M
2023-12-11 21.77 22.14 21.61 21.94 1.1M
2023-12-08 22.00 22.43 21.58 21.81 1.7M
2023-12-07 22.71 22.71 20.80 22.42 3.8M
2023-12-06 23.16 23.70 22.52 22.70 1.0M
2023-12-05 23.52 23.83 22.62 22.93 1.7M
2023-12-04 24.84 25.12 23.57 23.59 1.7M
2023-12-01 23.07 25.19 23.07 25.05 1.9M
2023-11-30 23.09 23.50 22.89 23.30 1.4M
2023-11-29 22.95 23.52 22.81 23.00 1.6M
2023-11-28 22.97 23.20 22.47 22.59 1.7M
2023-11-27 23.37 23.47 22.90 23.03 1.1M
2023-11-24 23.08 23.29 22.99 23.23 0.4M
2023-11-22 22.99 23.58 22.99 23.18 1.5M
2023-11-21 23.11 23.29 22.32 22.63 1.1M
2023-11-20 22.24 23.37 21.99 23.33 1.2M
2023-11-17 22.59 22.85 21.98 22.26 1.8M
2023-11-16 22.31 22.70 21.96 22.48 1.7M
2023-11-15 22.47 23.25 22.15 22.54 1.7M
2023-11-14 21.48 22.93 21.41 22.50 2.3M
2023-11-13 20.02 21.02 19.96 20.62 2.1M
2023-11-10 19.68 20.37 19.51 19.89 3.6M
2023-11-09 20.96 21.00 19.00 19.59 6.4M
2023-11-08 19.00 21.25 18.65 20.68 8.0M
2023-11-07 27.38 28.13 27.12 27.68 2.0M
2023-11-06 28.50 28.58 26.86 27.30 1.2M
2023-11-03 27.67 29.13 27.54 28.47 1.9M
2023-11-02 27.83 28.06 27.12 27.20 1.1M
2023-11-01 26.85 27.12 26.39 27.08 0.7M
2023-10-31 26.70 27.85 26.03 26.89 0.9M
2023-10-30 26.83 26.84 25.92 26.12 0.9M
2023-10-27 26.53 27.01 26.02 26.38 0.9M
2023-10-26 27.00 27.07 26.14 26.52 1.1M
2023-10-25 28.28 28.60 26.96 27.00 0.6M
2023-10-24 28.81 29.21 28.36 28.72 0.5M
2023-10-23 27.51 28.57 27.40 28.30 0.6M
2023-10-20 28.70 28.77 27.73 27.85 0.8M
2023-10-19 28.41 28.97 28.01 28.41 0.5M
2023-10-18 29.40 29.56 28.29 28.45 0.6M
2023-10-17 28.70 29.78 28.70 29.74 0.8M
2023-10-16 27.78 29.16 27.40 28.97 0.8M
2023-10-13 28.47 28.50 27.01 27.66 1.3M
2023-10-12 30.97 30.97 28.49 28.68 0.9M
2023-10-11 31.19 31.61 30.28 30.54 1.1M
2023-10-10 29.27 31.36 29.24 31.10 1.6M
2023-10-09 29.80 29.93 28.63 29.23 1.3M
2023-10-06 29.91 30.64 29.72 30.24 1.1M
2023-10-05 29.81 30.54 29.41 30.01 0.9M
2023-10-04 30.26 30.42 29.10 29.97 0.8M
2023-10-03 31.32 31.42 29.90 30.11 0.8M
2023-10-02 31.72 31.95 31.37 31.60 0.5M
2023-09-29 32.48 32.84 31.65 31.89 0.5M
2023-09-28 31.52 32.57 31.35 32.08 0.5M
2023-09-27 31.25 31.88 31.11 31.48 1.1M
2023-09-26 31.03 31.41 30.88 31.12 0.9M
2023-09-25 30.56 31.18 30.51 31.16 0.8M
2023-09-22 30.73 31.00 30.28 30.73 1.6M
2023-09-21 29.93 30.57 29.32 30.52 1.4M
2023-09-20 30.55 31.16 30.21 30.27 0.6M
2023-09-19 30.92 30.92 30.05 30.66 0.7M
2023-09-18 30.93 31.50 30.65 31.09 0.6M
2023-09-15 31.30 31.78 30.83 31.39 2.8M
2023-09-14 31.88 32.12 30.90 31.40 1.1M
2023-09-13 31.52 31.94 31.08 31.74 0.7M
2023-09-12 31.50 31.93 31.22 31.59 0.8M
2023-09-11 32.24 32.51 31.71 31.86 0.8M
2023-09-08 32.39 33.04 32.05 32.14 0.7M
2023-09-07 32.62 32.90 32.00 32.68 0.6M
2023-09-06 33.54 33.65 32.69 32.92 0.6M
2023-09-05 34.00 34.07 33.47 33.60 0.6M
2023-09-01 34.93 35.01 34.03 34.30 0.7M
2023-08-31 33.93 34.97 33.70 34.58 0.7M
2023-08-30 32.82 33.99 32.56 33.75 0.8M
2023-08-29 31.56 32.86 31.46 32.82 0.5M
2023-08-28 31.95 32.05 31.51 31.75 0.7M
2023-08-25 31.40 31.91 30.98 31.74 0.6M
2023-08-24 32.00 32.01 31.05 31.42 0.6M
2023-08-23 31.95 32.15 31.64 31.91 0.6M
2023-08-22 31.55 32.03 31.41 31.69 0.8M
2023-08-21 31.30 31.60 30.63 31.50 0.9M
2023-08-18 30.52 31.60 30.07 31.29 1.2M
2023-08-17 31.00 31.66 30.56 31.19 1.4M
2023-08-16 30.13 31.04 29.88 31.00 1.1M
2023-08-15 29.99 30.48 29.82 30.35 1.4M
2023-08-14 30.36 30.70 30.03 30.40 1.3M
2023-08-11 31.05 31.13 30.00 30.63 2.6M
2023-08-10 32.26 33.38 30.99 31.19 5.3M
2023-08-09 33.78 35.80 33.12 34.17 2.6M
2023-08-08 33.01 33.29 31.90 32.17 1.3M
2023-08-07 33.65 33.65 33.00 33.41 0.6M
2023-08-04 33.15 34.07 32.64 33.61 0.9M
2023-08-03 33.57 33.57 32.79 33.29 0.7M
2023-08-02 34.52 34.52 32.76 33.58 0.9M
2023-08-01 33.82 35.11 33.50 35.05 0.9M
2023-07-31 33.25 34.16 33.02 34.14 1.3M
2023-07-28 32.50 33.72 32.40 33.69 0.7M
2023-07-27 34.09 34.20 31.78 32.07 1.0M
2023-07-26 33.61 33.94 33.12 33.50 0.7M
2023-07-25 33.54 34.19 33.52 33.85 2.0M
2023-07-24 33.00 33.64 32.62 33.59 1.0M
2023-07-21 32.20 33.26 31.88 33.04 1.2M
2023-07-20 32.16 32.51 31.62 31.95 0.8M
2023-07-19 33.55 33.60 31.88 32.49 1.2M
2023-07-18 33.53 33.57 32.61 33.51 1.1M
2023-07-17 32.84 33.66 32.60 33.65 4.7M
2023-07-14 32.45 33.39 32.22 32.73 1.3M
2023-07-13 30.72 32.40 30.72 32.27 1.1M
2023-07-12 30.33 30.61 29.67 30.54 1.1M
2023-07-11 29.49 29.99 29.17 29.90 1.0M
2023-07-10 28.72 29.57 28.31 29.57 0.9M
2023-07-07 28.35 29.20 28.35 28.82 1.0M
2023-07-06 29.17 29.31 28.32 28.52 0.9M
2023-07-05 30.67 30.74 29.32 29.63 1.1M
2023-07-03 30.94 31.12 30.51 30.91 0.4M
2023-06-30 31.13 31.29 30.76 31.04 0.9M
2023-06-29 30.61 31.27 30.55 30.94 0.9M
2023-06-28 30.42 31.07 30.36 30.55 1.7M
2023-06-27 30.77 31.07 30.45 30.45 0.9M
2023-06-26 31.02 31.45 30.27 30.61 1.1M
2023-06-23 31.60 32.02 31.08 31.26 6.6M
2023-06-22 31.89 31.89 31.11 31.39 1.1M
2023-06-21 32.00 32.14 31.27 32.04 1.7M
2023-06-20 30.45 32.05 30.36 31.97 2.1M
2023-06-16 32.47 32.47 30.68 30.74 2.9M
2023-06-15 31.50 32.15 31.31 31.96 1.5M
2023-06-14 31.87 31.97 30.77 31.86 2.6M
2023-06-13 32.39 32.60 32.15 32.57 1.0M
2023-06-12 32.00 32.54 31.72 32.16 0.8M
2023-06-09 32.14 32.55 31.24 31.72 1.5M
2023-06-08 31.36 32.52 31.31 32.14 1.3M
2023-06-07 31.15 31.88 30.96 31.42 1.4M
2023-06-06 31.06 31.68 30.81 31.10 1.0M
2023-06-05 31.14 31.82 30.89 31.31 0.7M
2023-06-02 31.70 31.70 30.71 31.32 1.1M
2023-06-01 29.82 30.89 29.58 30.66 1.2M
2023-05-31 29.49 30.15 29.13 30.04 2.1M
2023-05-30 29.97 30.41 29.16 29.54 0.8M
2023-05-26 29.85 30.18 29.26 29.51 1.2M
2023-05-25 30.63 30.63 28.94 29.72 1.3M
2023-05-24 29.97 30.50 28.29 30.36 2.0M
2023-05-23 31.07 32.01 30.58 30.75 1.1M
2023-05-22 30.59 31.56 30.36 31.29 1.0M
2023-05-19 31.32 31.35 30.81 30.99 1.3M
2023-05-18 29.71 31.22 29.56 31.19 1.1M
2023-05-17 29.65 29.97 28.55 29.69 0.9M
2023-05-16 30.87 31.04 29.26 29.45 1.7M
2023-05-15 29.51 31.23 29.22 31.20 2.1M
2023-05-12 29.55 29.99 29.11 29.58 1.6M
2023-05-11 29.00 29.86 28.62 29.51 1.1M
2023-05-10 30.50 30.96 27.69 29.36 1.8M
2023-05-09 29.22 29.50 27.92 28.86 1.5M
2023-05-08 28.85 29.85 28.45 29.62 1.9M
2023-05-05 28.66 29.24 28.63 28.76 0.8M
2023-05-04 28.57 29.58 28.18 28.23 0.7M
2023-05-03 27.65 29.07 27.19 28.49 0.4M
2023-05-02 28.21 28.21 27.38 27.57 0.5M
2023-05-01 28.95 29.27 28.00 28.40 0.6M
2023-04-28 28.32 29.24 28.10 29.17 0.7M
2023-04-27 28.56 28.70 27.81 28.53 0.5M
2023-04-26 27.88 28.77 27.86 28.27 0.7M
2023-04-25 29.20 29.20 28.00 28.04 0.5M
2023-04-24 29.67 30.17 29.20 29.36 0.6M
2023-04-21 29.29 29.95 28.96 29.77 0.6M
2023-04-20 28.81 29.80 28.60 29.39 0.5M
2023-04-19 28.69 29.57 28.57 29.23 0.6M
2023-04-18 29.54 29.71 28.82 29.02 0.3M
2023-04-17 28.72 29.38 28.72 29.14 0.4M
2023-04-14 29.50 29.84 28.72 28.95 0.6M
2023-04-13 29.48 30.18 29.18 30.03 1.1M
2023-04-12 29.50 29.57 28.69 28.86 0.5M
2023-04-11 28.24 29.28 28.07 28.95 0.6M
2023-04-10 27.22 28.32 26.85 28.22 0.5M
2023-04-06 27.27 27.61 26.46 27.57 0.8M
2023-04-05 28.73 28.73 27.10 27.50 0.6M
2023-04-04 29.18 29.46 28.85 28.92 0.4M
2023-04-03 29.02 29.36 28.50 29.22 0.6M
2023-03-31 29.32 29.74 29.17 29.36 0.6M
2023-03-30 29.50 29.70 28.85 29.01 0.8M
2023-03-29 27.94 29.10 27.69 28.93 0.8M
2023-03-28 27.60 27.73 27.09 27.34 0.5M
2023-03-27 28.08 28.24 27.59 27.66 0.5M
2023-03-24 27.56 28.09 27.18 27.69 0.6M
2023-03-23 28.30 28.79 27.62 27.86 0.7M
2023-03-22 28.36 28.97 27.86 27.86 0.6M
2023-03-21 27.80 28.70 27.80 28.31 0.6M
2023-03-20 28.04 28.31 27.11 27.62 0.5M
2023-03-17 27.65 28.53 27.33 28.02 1.3M
2023-03-16 27.24 28.08 26.57 27.93 0.9M
2023-03-15 26.39 27.00 25.55 26.90 0.7M
2023-03-14 25.79 27.01 25.48 26.82 1.3M
2023-03-13 24.26 25.54 23.59 25.01 0.9M
2023-03-10 26.05 26.05 24.14 24.78 1.0M
2023-03-09 27.04 27.70 26.17 26.23 0.5M
2023-03-08 27.27 27.33 26.29 27.11 0.5M
2023-03-07 27.73 27.80 26.95 27.12 0.8M
2023-03-06 27.65 28.39 27.57 27.80 0.8M
2023-03-03 26.25 27.72 26.14 27.64 1.0M
2023-03-02 25.05 27.14 25.01 26.30 1.9M
2023-03-01 27.00 27.48 24.71 25.74 2.2M
2023-02-28 24.52 25.31 24.15 24.73 1.3M
2023-02-27 24.62 24.74 24.23 24.52 0.7M
2023-02-24 23.98 24.29 23.74 24.26 0.7M
2023-02-23 24.82 26.08 24.04 24.64 0.5M
2023-02-22 23.86 24.69 23.47 24.39 0.8M
2023-02-21 23.37 23.82 23.17 23.61 0.4M
2023-02-17 23.95 24.12 23.27 24.02 0.9M
2023-02-16 24.90 25.56 23.88 23.99 0.9M
2023-02-15 26.05 26.20 25.49 25.66 1.0M
2023-02-14 25.47 27.08 25.47 26.26 0.7M
2023-02-13 26.41 26.55 25.85 25.97 0.3M
2023-02-10 26.27 26.46 25.84 26.25 0.3M
2023-02-09 27.96 27.96 26.42 26.46 0.5M
2023-02-08 27.79 28.11 27.35 27.56 0.3M
2023-02-07 27.33 27.89 27.02 27.86 0.7M
2023-02-06 27.40 27.82 27.14 27.28 0.3M
2023-02-03 28.23 29.12 27.77 27.85 0.6M
2023-02-02 28.95 29.31 28.43 29.26 1.0M
2023-02-01 26.97 28.40 26.70 28.28 1.0M
2023-01-31 26.12 27.05 26.11 26.97 0.6M
2023-01-30 26.46 26.81 25.80 26.09 0.6M
2023-01-27 26.42 27.21 26.19 26.96 0.6M
2023-01-26 26.65 26.79 25.68 26.59 0.7M
2023-01-25 25.38 26.39 25.14 26.17 0.5M
2023-01-24 26.21 26.78 25.72 26.01 0.6M
2023-01-23 26.44 26.97 25.63 26.36 0.5M
2023-01-20 25.25 26.40 24.82 26.28 0.6M
2023-01-19 24.81 25.26 24.43 24.76 0.6M
2023-01-18 25.79 26.77 25.47 25.52 1.2M
2023-01-17 25.85 26.07 25.33 25.49 0.8M
2023-01-13 25.34 26.52 25.03 26.37 0.8M
2023-01-12 25.93 26.06 25.37 25.75 0.4M
2023-01-11 25.05 25.93 24.87 25.84 0.5M
2023-01-10 24.50 25.85 24.00 24.77 0.8M
2023-01-09 24.60 25.37 24.23 24.69 0.9M
2023-01-06 24.04 24.91 23.70 23.92 1.1M
2023-01-05 24.80 24.80 23.44 23.79 0.9M
2023-01-04 24.43 25.00 24.00 24.86 1.1M
2023-01-03 25.00 25.00 22.47 23.93 1.5M