Free Trial

Ascend Wellness (AWWH) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free AWWH Stock Alerts
$1.28
-0.10 (-7.25%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChart

Ascend Wellness Stock Price Performance

5 Day
Performance
+0.79%
1 Month
Performance
-9.86%
3 Month
Performance
-5.19%
6 Month
Performance
+50.59%
Year-To-Date
Performance
+28.00%
1 Year
Performance
+49.01%
Receive AWWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ascend Wellness and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

AWWH Stock Chart for Thursday, April, 25, 2024

AWWH Chart by TradingView

Ascend Wellness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$1.26$1.38
+9.52%		$1.38$1.23155,572 shs$0.00
04/23/2024$1.27$1.26
-0.79%		$1.29$1.24127,809 shs$0.00
04/22/2024$1.27$1.27$1.28$1.2420,464 shs$0.00
04/19/2024$1.30$1.30$1.31$1.12194,692 shs$0.00
04/18/2024$1.22$1.30
+6.56%		$1.33$1.19109,315 shs$0.00
04/17/2024$1.21$1.22
+0.83%		$1.27$1.1679,214 shs$0.00
04/16/2024$1.22$1.21
-0.82%		$1.25$1.18157,390 shs$0.00
04/15/2024$1.22$1.22$1.31$1.2285,331 shs$0.00
04/12/2024$1.30$1.30$1.33$1.21266,107 shs$0.00
04/11/2024$1.34$1.30
-2.99%		$1.32$1.30109,238 shs$0.00
04/10/2024$1.36$1.34
-1.47%		$1.34$1.28223,756 shs$0.00
04/09/2024$1.33$1.36
+2.26%		$1.41$1.32365,880 shs$0.00
04/08/2024$1.33$1.33$1.41$1.28376,578 shs$0.00
04/05/2024$1.36$1.33
-2.21%		$1.41$1.28376,578 shs$0.00
04/04/2024$1.33$1.36
+2.26%		$1.40$1.30109,326 shs$0.00
04/03/2024$1.33$1.33$1.39$1.27153,398 shs$0.00
04/02/2024$1.30$1.33
+2.70%		$1.35$1.28147,378 shs$0.00
04/01/2024$1.30$1.30$1.43$1.28125,293 shs$0.00
03/29/2024$1.39$1.30
-6.83%		$1.43$1.28125,293 shs$0.00
03/28/2024$1.31$1.39
+6.11%		$1.42$1.31211,065 shs$0.00
03/27/2024$1.37$1.31
-4.38%		$1.36$1.30203,290 shs$0.00
03/26/2024$1.42$1.37
-3.52%		$1.45$1.35144,272 shs$0.00
03/25/2024$1.42$1.42$1.50$1.20254,540 shs$0.00
03/22/2024$1.20$1.26
+5.00%		$1.27$1.18441,406 shs$0.00
03/21/2024$1.17$1.20
+2.56%		$1.23$1.15151,743 shs$0.00
03/20/2024$1.20$1.17
-2.50%		$1.24$1.1688,783 shs$0.00
03/19/2024$1.16$1.20
+3.45%		$1.25$1.18517,542 shs$0.00
03/18/2024$1.16$1.16$1.17$1.03366,253 shs$0.00
03/15/2024$1.06$1.08
+1.89%		$1.10$1.0068,222 shs$0.00
03/14/2024$1.06$1.06$1.15$1.06674,665 shs$0.00
03/13/2024$1.06$1.06$1.15$1.03436,147 shs$0.00
03/12/2024$1.19$1.06
-10.92%		$1.21$1.02436,147 shs$0.00
03/11/2024$1.19$1.19$1.25$1.14323,602 shs$0.00
03/08/2024$1.25$1.15
-8.00%		$1.26$1.11354,140 shs$0.00
03/07/2024$1.25$1.25$1.38$1.24253,269 shs$0.00
03/06/2024$1.46$1.25
-14.38%		$1.38$1.24253,269 shs$0.00
03/05/2024$1.46$1.46$1.47$1.20601,814 shs$0.00
03/04/2024$1.44$1.46
+1.39%		$1.47$1.20599,668 shs$0.00
03/01/2024$1.40$1.44
+2.86%		$1.50$1.4249,304 shs$0.00
02/29/2024$1.43$1.40
-2.10%		$1.48$1.4096,497 shs$0.00
The A.I. story nobody is telling you (Read ASAP) (Ad)

There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...

Click here to see Louis' new video for yourself.
02/28/2024$1.43$1.43$1.48$1.40105,255 shs$0.00
02/27/2024$1.43$1.43$1.65$1.41255,985 shs$0.00
02/26/2024$1.58$1.43
-9.49%		$1.65$1.41255,985 shs$0.00
02/23/2024$1.58$1.60
+1.27%		$1.64$1.54157,676 shs$0.00
02/22/2024$1.58$1.58$1.61$1.5445,742 shs$0.00
02/21/2024$1.73$1.58
-8.67%		$1.74$1.54376,726 shs$0.00
02/20/2024$1.73$1.73$1.80$1.64176,671 shs$0.00
02/19/2024$1.73$1.73$1.80$1.64176,671 shs$0.00
02/16/2024$1.69$1.63
-3.55%		$1.73$1.56202,108 shs$0.00
02/15/2024$1.69$1.69$1.82$1.65363,473 shs$0.00
02/14/2024$1.50$1.69
+12.78%		$1.82$1.65366,373 shs$0.00
02/13/2024$1.66$1.50
-9.73%		$1.74$1.41564,782 shs$0.00
02/12/2024$1.66$1.66$1.70$1.61167,798 shs$0.00
02/09/2024$1.56$1.64
+5.13%		$1.66$1.52583,246 shs$0.00
02/08/2024$1.57$1.56
-0.64%		$1.70$1.50330,944 shs$0.00
02/07/2024$1.48$1.57
+6.08%		$1.60$1.411.45 million shs$0.00
02/06/2024$1.49$1.48
-0.67%		$1.62$1.43101,140 shs$0.00
02/05/2024$1.49$1.49$1.57$1.47110,860 shs$0.00
02/02/2024$1.39$1.55
+11.51%		$1.60$1.36139,751 shs$0.00
02/01/2024$1.42$1.39
-2.11%		$1.42$1.33126,150 shs$0.00
01/31/2024$1.37$1.42
+3.65%		$1.42$1.31151,793 shs$0.00
01/30/2024$1.34$1.37
+2.24%		$1.38$1.2558,056 shs$0.00
01/29/2024$1.34$1.34$1.43$1.31129,320 shs$0.00
01/26/2024$1.35$1.37
+1.48%		$1.38$1.3367,933 shs$0.00
01/25/2024$1.26$1.35
+7.14%		$1.38$1.33134,217 shs$0.00
01/24/2024$1.32$1.26
-4.55%		$1.31$1.24100,673 shs$0.00

Related Companies:
This page (OTCMKTS:AWWH) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
1970’s computer coder issues shocking A.I. warning
TradeSmith