NYSE World Leaders Mini Value

NWLMN
🏛️ usa →
1,411.20
Last Update: 2025-09-29
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 1,091.13 1,093.05 1,087.45 1,090.66 0.0M
2023-12-28 1,092.00 1,094.43 1,090.86 1,091.13 0.0M
2023-12-27 1,088.99 1,092.60 1,088.09 1,092.00 0.0M
2023-12-26 1,084.16 1,091.48 1,084.16 1,088.99 0.0M
2023-12-22 1,081.56 1,087.99 1,081.03 1,084.16 0.0M
2023-12-21 1,069.72 1,081.81 1,069.72 1,081.56 0.0M
2023-12-20 1,086.44 1,086.44 1,069.64 1,069.72 0.0M
2023-12-19 1,078.63 1,086.52 1,078.63 1,086.44 0.0M
2023-12-18 1,074.75 1,081.26 1,074.75 1,078.63 0.0M
2023-12-15 1,081.08 1,081.08 1,072.44 1,074.75 0.0M
2023-12-14 1,074.83 1,084.50 1,074.83 1,081.08 0.0M
2023-12-13 1,060.25 1,074.96 1,057.26 1,074.83 0.0M
2023-12-12 1,059.32 1,060.77 1,054.35 1,060.25 0.0M
2023-12-11 1,055.72 1,059.69 1,055.66 1,059.32 0.0M
2023-12-08 1,051.00 1,056.87 1,050.46 1,055.72 0.0M
2023-12-07 1,048.95 1,052.01 1,048.69 1,051.00 0.0M
2023-12-06 1,051.63 1,056.77 1,048.25 1,048.95 0.0M
2023-12-05 1,056.89 1,056.89 1,050.27 1,051.63 0.0M
2023-12-04 1,060.34 1,060.34 1,053.83 1,056.89 0.0M
2023-12-01 1,052.76 1,061.65 1,051.21 1,060.34 0.0M
2023-11-30 1,044.56 1,053.11 1,044.56 1,052.76 0.0M
2023-11-29 1,043.40 1,049.09 1,043.40 1,044.56 0.0M
2023-11-28 1,043.17 1,046.92 1,041.37 1,043.40 0.0M
2023-11-27 1,047.25 1,047.25 1,041.73 1,043.17 0.0M
2023-11-24 1,042.32 1,048.19 1,042.32 1,047.25 0.0M
2023-11-22 1,040.27 1,042.74 1,038.35 1,042.32 0.0M
2023-11-21 1,040.37 1,042.03 1,038.92 1,040.27 0.0M
2023-11-20 1,035.78 1,042.84 1,034.44 1,040.37 0.0M
2023-11-17 1,029.83 1,036.67 1,029.83 1,035.78 0.0M
2023-11-16 1,031.72 1,031.92 1,025.98 1,029.83 0.0M
2023-11-15 1,030.09 1,035.50 1,030.09 1,031.72 0.0M
2023-11-14 1,014.05 1,032.84 1,014.05 1,030.09 0.0M
2023-11-13 1,012.13 1,015.88 1,008.11 1,014.05 0.0M
2023-11-10 1,002.43 1,012.78 1,000.26 1,012.13 0.0M
2023-11-09 1,009.52 1,012.22 1,001.94 1,002.43 0.0M
2023-11-08 1,012.09 1,014.00 1,006.26 1,009.52 0.0M
2023-11-07 1,016.05 1,016.05 1,009.65 1,012.09 0.0M
2023-11-06 1,015.71 1,019.77 1,013.39 1,016.05 0.0M
2023-11-03 1,010.79 1,019.91 1,010.79 1,015.71 0.0M
2023-11-02 989.71 1,011.30 989.71 1,010.79 0.0M
2023-11-01 984.54 992.13 984.54 989.71 0.0M
2023-10-31 978.92 984.82 977.16 984.54 0.0M
2023-10-30 967.76 980.60 967.76 978.92 0.0M
2023-10-27 980.55 981.03 965.06 967.76 0.0M
2023-10-26 986.64 986.76 978.99 980.55 0.0M
2023-10-25 991.86 992.78 985.25 986.64 0.0M
2023-10-24 986.71 995.11 986.71 991.86 0.0M
2023-10-23 992.13 994.93 984.92 986.71 0.0M
2023-10-20 1,002.38 1,002.38 992.08 992.13 0.0M
2023-10-19 1,008.53 1,012.63 1,000.90 1,002.38 0.0M
2023-10-18 1,019.90 1,019.90 1,006.72 1,008.53 0.0M
2023-10-17 1,017.91 1,024.53 1,013.29 1,019.90 0.0M
2023-10-16 1,008.70 1,020.14 1,008.70 1,017.91 0.0M
2023-10-13 1,007.32 1,017.09 1,005.48 1,008.70 0.0M
2023-10-12 1,014.54 1,016.42 1,002.56 1,007.32 0.0M
2023-10-11 1,012.83 1,016.92 1,008.59 1,014.54 0.0M
2023-10-10 1,004.55 1,017.30 1,004.55 1,012.83 0.0M
2023-10-09 998.28 1,005.47 995.10 1,004.55 0.0M
2023-10-06 988.97 1,002.65 981.04 998.28 0.0M
2023-10-05 987.43 990.02 983.14 988.97 0.0M
2023-10-04 987.41 987.90 979.45 987.43 0.0M
2023-10-03 998.79 998.79 984.25 987.41 0.0M
2023-10-02 1,007.67 1,007.67 992.75 998.79 0.0M
2023-09-29 1,013.31 1,018.98 1,005.47 1,007.67 0.0M
2023-09-28 1,008.79 1,016.13 1,008.07 1,013.31 0.0M
2023-09-27 1,008.80 1,012.77 1,001.68 1,008.79 0.0M
2023-09-26 1,021.94 1,021.94 1,007.85 1,008.80 0.0M
2023-09-25 1,021.15 1,022.09 1,015.01 1,021.94 0.0M
2023-09-22 1,023.25 1,027.82 1,020.60 1,021.15 0.0M
2023-09-21 1,038.89 1,038.89 1,023.15 1,023.25 0.0M
2023-09-20 1,043.75 1,049.36 1,038.76 1,038.89 0.0M
2023-09-19 1,044.32 1,046.67 1,039.22 1,043.75 0.0M
2023-09-18 1,045.49 1,046.42 1,041.82 1,044.32 0.0M
2023-09-15 1,053.08 1,054.14 1,044.95 1,045.49 0.0M
2023-09-14 1,043.10 1,054.39 1,043.10 1,053.08 0.0M
2023-09-13 1,042.95 1,046.14 1,041.18 1,043.10 0.0M
2023-09-12 1,042.27 1,047.21 1,039.74 1,042.95 0.0M
2023-09-11 1,037.08 1,044.11 1,037.08 1,042.27 0.0M
2023-09-08 1,035.75 1,038.70 1,034.59 1,037.08 0.0M
2023-09-07 1,036.09 1,038.20 1,032.60 1,035.75 0.0M
2023-09-06 1,039.72 1,039.72 1,031.43 1,036.09 0.0M
2023-09-05 1,046.08 1,048.25 1,039.60 1,039.72 0.0M
2023-09-01 1,040.80 1,050.16 1,040.80 1,046.08 0.0M
2023-08-31 1,046.17 1,047.82 1,040.74 1,040.80 0.0M
2023-08-30 1,044.38 1,050.10 1,044.38 1,046.17 0.0M
2023-08-29 1,034.77 1,044.64 1,034.61 1,044.38 0.0M
2023-08-28 1,027.55 1,036.43 1,027.55 1,034.77 0.0M
2023-08-25 1,021.52 1,030.38 1,018.85 1,027.55 0.0M
2023-08-24 1,030.98 1,034.82 1,021.46 1,021.52 0.0M
2023-08-23 1,023.01 1,032.27 1,023.01 1,030.98 0.0M
2023-08-22 1,026.70 1,029.69 1,022.33 1,023.01 0.0M
2023-08-21 1,026.16 1,029.70 1,021.27 1,026.70 0.0M
2023-08-18 1,025.47 1,028.04 1,018.96 1,026.16 0.0M
2023-08-17 1,028.97 1,034.79 1,024.05 1,025.47 0.0M
2023-08-16 1,034.66 1,037.71 1,028.56 1,028.97 0.0M
2023-08-15 1,047.28 1,047.28 1,033.54 1,034.66 0.0M
2023-08-14 1,048.80 1,048.80 1,042.45 1,047.28 0.0M
2023-08-11 1,047.91 1,050.64 1,042.90 1,048.80 0.0M
2023-08-10 1,047.05 1,059.72 1,046.50 1,047.91 0.0M
2023-08-09 1,048.68 1,052.30 1,045.19 1,047.05 0.0M
2023-08-08 1,048.56 1,049.15 1,039.14 1,048.68 0.0M
2023-08-07 1,039.36 1,048.95 1,039.36 1,048.56 0.0M
2023-08-04 1,042.20 1,050.61 1,038.47 1,039.36 0.0M
2023-08-03 1,045.42 1,045.42 1,038.77 1,042.20 0.0M
2023-08-02 1,057.36 1,057.36 1,044.29 1,045.42 0.0M
2023-08-01 1,062.59 1,062.59 1,054.52 1,057.36 0.0M
2023-07-31 1,059.02 1,064.00 1,059.02 1,062.59 0.0M
2023-07-28 1,053.97 1,060.81 1,053.97 1,059.02 0.0M
2023-07-27 1,062.46 1,064.57 1,053.10 1,053.97 0.0M
2023-07-26 1,061.03 1,065.04 1,056.79 1,062.46 0.0M
2023-07-25 1,060.29 1,063.05 1,058.48 1,061.03 0.0M
2023-07-24 1,054.25 1,062.37 1,054.25 1,060.29 0.0M
2023-07-21 1,051.70 1,056.22 1,051.05 1,054.25 0.0M
2023-07-20 1,047.08 1,052.46 1,046.98 1,051.70 0.0M
2023-07-19 1,041.90 1,050.31 1,041.90 1,047.08 0.0M
2023-07-18 1,035.87 1,044.63 1,035.45 1,041.90 0.0M
2023-07-17 1,036.66 1,037.69 1,032.38 1,035.87 0.0M
2023-07-14 1,038.62 1,041.74 1,036.02 1,036.66 0.0M
2023-07-13 1,032.53 1,039.91 1,032.53 1,038.62 0.0M
2023-07-12 1,024.66 1,036.09 1,024.66 1,032.53 0.0M
2023-07-11 1,016.49 1,025.37 1,016.49 1,024.66 0.0M
2023-07-10 1,012.91 1,019.11 1,012.25 1,016.49 0.0M
2023-07-07 1,013.71 1,020.54 1,010.40 1,012.91 0.0M
2023-07-06 1,027.21 1,027.21 1,009.58 1,013.71 0.0M
2023-07-05 1,032.17 1,032.17 1,025.86 1,027.21 0.0M
2023-07-03 1,030.05 1,033.30 1,028.47 1,032.17 0.0M
2023-06-30 1,020.98 1,032.02 1,020.98 1,030.05 0.0M
2023-06-29 1,013.59 1,021.12 1,012.49 1,020.98 0.0M
2023-06-28 1,015.90 1,015.90 1,010.61 1,013.59 0.0M
2023-06-27 1,010.44 1,016.83 1,009.85 1,015.90 0.0M
2023-06-26 1,009.03 1,013.12 1,007.57 1,010.44 0.0M
2023-06-23 1,016.96 1,016.96 1,007.31 1,009.03 0.0M
2023-06-22 1,019.48 1,019.48 1,014.94 1,016.96 0.0M
2023-06-21 1,018.75 1,022.61 1,014.83 1,019.48 0.0M
2023-06-20 1,028.27 1,028.27 1,016.23 1,018.75 0.0M
2023-06-16 1,030.28 1,035.22 1,027.99 1,028.27 0.0M
2023-06-15 1,018.24 1,032.59 1,018.23 1,030.28 0.0M
2023-06-14 1,018.76 1,023.99 1,014.11 1,018.24 0.0M
2023-06-13 1,012.40 1,021.69 1,012.40 1,018.76 0.0M
2023-06-12 1,010.01 1,013.08 1,008.68 1,012.40 0.0M
2023-06-09 1,009.12 1,013.25 1,008.56 1,010.01 0.0M
2023-06-08 1,005.20 1,010.08 1,003.18 1,009.12 0.0M
2023-06-07 1,002.59 1,006.27 1,001.25 1,005.20 0.0M
2023-06-06 997.33 1,003.24 996.23 1,002.59 0.0M
2023-06-05 1,001.78 1,003.04 996.63 997.33 0.0M
2023-06-02 984.27 1,003.32 984.27 1,001.78 0.0M
2023-06-01 974.38 986.86 974.03 984.27 0.0M
2023-05-31 980.53 980.53 969.03 974.38 0.0M
2023-05-30 987.44 987.44 977.68 980.53 0.0M
2023-05-26 981.03 991.09 981.03 987.44 0.0M
2023-05-25 983.71 983.86 976.51 981.03 0.0M
2023-05-24 992.70 992.70 982.82 983.71 0.0M
2023-05-23 1,002.53 1,002.53 991.77 992.70 0.0M
2023-05-22 1,004.62 1,008.26 1,000.69 1,002.53 0.0M
2023-05-19 1,004.70 1,010.21 1,001.86 1,004.62 0.0M
2023-05-18 1,004.53 1,005.66 996.52 1,004.70 0.0M
2023-05-17 992.86 1,006.23 992.86 1,004.53 0.0M
2023-05-16 1,004.56 1,004.56 992.81 992.86 0.0M
2023-05-15 1,000.53 1,005.67 998.96 1,004.56 0.0M
2023-05-12 1,001.17 1,004.79 995.69 1,000.53 0.0M
2023-05-11 1,006.91 1,006.91 994.91 1,001.17 0.0M
2023-05-10 1,007.39 1,012.13 999.34 1,006.91 0.0M
2023-05-09 1,010.35 1,010.35 1,003.97 1,007.39 0.0M
2023-05-08 1,009.32 1,013.97 1,008.22 1,010.35 0.0M
2023-05-05 992.46 1,011.93 992.46 1,009.32 0.0M
2023-05-04 999.63 999.63 988.32 992.46 0.0M
2023-05-03 1,005.22 1,010.20 999.28 999.63 0.0M
2023-05-02 1,019.42 1,019.42 998.20 1,005.22 0.0M
2023-05-01 1,019.83 1,024.64 1,018.90 1,019.42 0.0M
2023-04-28 1,012.91 1,020.82 1,008.64 1,019.83 0.0M
2023-04-27 1,000.83 1,014.04 1,000.83 1,012.91 0.0M
2023-04-26 1,010.04 1,010.04 998.81 1,000.83 0.0M
2023-04-25 1,024.97 1,024.97 1,009.80 1,010.04 0.0M
2023-04-24 1,023.19 1,025.60 1,021.93 1,024.97 0.0M
2023-04-21 1,022.82 1,024.09 1,019.24 1,023.19 0.0M
2023-04-20 1,027.67 1,027.67 1,019.64 1,022.82 0.0M
2023-04-19 1,029.98 1,029.98 1,024.32 1,027.67 0.0M
2023-04-18 1,028.65 1,030.86 1,026.65 1,029.98 0.0M
2023-04-17 1,025.22 1,028.68 1,023.01 1,028.65 0.0M
2023-04-14 1,025.73 1,030.65 1,020.69 1,025.22 0.0M
2023-04-13 1,016.79 1,026.69 1,016.79 1,025.73 0.0M
2023-04-12 1,016.97 1,028.35 1,015.62 1,016.79 0.0M
2023-04-11 1,012.03 1,019.60 1,012.03 1,016.97 0.0M
2023-04-10 1,011.10 1,012.04 1,005.15 1,012.03 0.0M
2023-04-06 1,010.02 1,012.60 1,007.58 1,011.10 0.0M
2023-04-05 1,008.75 1,011.22 1,005.98 1,010.02 0.0M
2023-04-04 1,013.38 1,015.47 1,004.53 1,008.75 0.0M
2023-04-03 1,002.99 1,013.94 1,002.99 1,013.38 0.0M
2023-03-31 993.54 1,003.08 993.54 1,002.99 0.0M
2023-03-30 988.45 996.11 988.45 993.54 0.0M
2023-03-29 977.77 988.69 977.77 988.45 0.0M
2023-03-28 974.77 980.35 974.77 977.77 0.0M
2023-03-27 965.84 978.42 965.84 974.77 0.0M
2023-03-24 962.99 966.70 951.80 965.84 0.0M
2023-03-23 964.95 977.34 957.06 962.99 0.0M
2023-03-22 978.68 985.30 964.90 964.95 0.0M
2023-03-21 965.41 980.05 965.41 978.68 0.0M
2023-03-20 954.00 967.26 954.00 965.41 0.0M
2023-03-17 967.21 967.21 951.21 954.00 0.0M
2023-03-16 956.71 968.65 947.17 967.21 0.0M
2023-03-15 974.28 974.28 944.78 956.71 0.0M
2023-03-14 963.44 979.07 963.44 974.28 0.0M
2023-03-13 970.12 975.08 956.59 963.44 0.0M
2023-03-10 982.24 985.57 966.55 970.12 0.0M
2023-03-09 1,000.17 1,003.86 979.98 982.24 0.0M
2023-03-08 1,000.36 1,003.52 995.70 1,000.17 0.0M
2023-03-07 1,017.45 1,017.45 998.67 1,000.36 0.0M
2023-03-06 1,016.88 1,021.66 1,015.34 1,017.45 0.0M
2023-03-03 1,004.73 1,017.32 1,004.73 1,016.88 0.0M
2023-03-02 999.03 1,006.80 994.22 1,004.73 0.0M
2023-03-01 998.38 1,001.57 995.49 999.03 0.0M
2023-02-28 1,003.06 1,003.33 998.25 998.38 0.0M
2023-02-27 1,001.32 1,010.89 1,001.25 1,003.06 0.0M
2023-02-24 1,009.66 1,009.66 994.15 1,001.32 0.0M
2023-02-23 1,006.29 1,014.33 1,001.36 1,009.66 0.0M
2023-02-22 1,010.19 1,012.04 1,003.73 1,006.29 0.0M
2023-02-21 1,025.05 1,025.05 1,008.99 1,010.19 0.0M
2023-02-17 1,026.09 1,026.09 1,018.04 1,025.05 0.0M
2023-02-16 1,035.77 1,035.77 1,023.80 1,026.09 0.0M
2023-02-15 1,039.53 1,039.53 1,028.52 1,035.77 0.0M
2023-02-14 1,041.60 1,046.52 1,033.33 1,039.53 0.0M
2023-02-13 1,033.03 1,041.64 1,033.03 1,041.60 0.0M
2023-02-10 1,027.21 1,033.89 1,025.06 1,033.03 0.0M
2023-02-09 1,031.82 1,041.25 1,025.05 1,027.21 0.0M
2023-02-08 1,035.75 1,036.71 1,030.84 1,031.82 0.0M
2023-02-07 1,027.57 1,037.92 1,022.43 1,035.75 0.0M
2023-02-06 1,033.26 1,033.26 1,022.22 1,027.57 0.0M
2023-02-03 1,039.47 1,040.16 1,030.28 1,033.26 0.0M
2023-02-02 1,044.05 1,044.38 1,034.30 1,039.47 0.0M
2023-02-01 1,040.43 1,050.61 1,029.37 1,044.05 0.0M
2023-01-31 1,028.58 1,040.47 1,027.14 1,040.43 0.0M
2023-01-30 1,036.69 1,037.77 1,028.18 1,028.58 0.0M
2023-01-27 1,040.16 1,041.86 1,033.57 1,036.69 0.0M
2023-01-26 1,035.14 1,040.25 1,031.17 1,040.16 0.0M
2023-01-25 1,034.23 1,035.61 1,022.46 1,035.14 0.0M
2023-01-24 1,035.09 1,035.40 1,025.50 1,034.23 0.0M
2023-01-23 1,030.33 1,039.22 1,028.38 1,035.09 0.0M
2023-01-20 1,018.67 1,030.33 1,016.49 1,030.33 0.0M
2023-01-19 1,022.06 1,023.27 1,014.46 1,018.67 0.0M
2023-01-18 1,036.86 1,041.91 1,021.60 1,022.06 0.0M
2023-01-17 1,039.52 1,042.86 1,035.99 1,036.86 0.0M
2023-01-13 1,035.40 1,040.96 1,028.78 1,039.52 0.0M
2023-01-12 1,027.58 1,038.96 1,024.57 1,035.40 0.0M
2023-01-11 1,020.30 1,027.66 1,019.76 1,027.58 0.0M
2023-01-10 1,015.14 1,020.80 1,012.39 1,020.30 0.0M
2023-01-09 1,018.45 1,028.19 1,014.67 1,015.14 0.0M
2023-01-06 998.88 1,020.49 998.88 1,018.45 0.0M
2023-01-05 1,006.23 1,006.23 994.93 998.88 0.0M
2023-01-04 994.46 1,010.12 994.46 1,006.23 0.0M
2023-01-03 995.26 1,004.03 987.98 994.46 0.0M