Dinewise, Inc.
DWISOTCConsumer Defensive
$0.09
+$0.00(+0.00%)
Market Cap$16213234
P/E Ratio—
52W High$0.115
52W Low$0.01809
Dinewise, Inc.（DWIS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dwis · 日线历史（复权）· FMP · 截至 2025年11月24日
5-Year High5Y
$0.2400
Dec 21, 2022
-62.5% from here
5-Year Low5Y
$0.0109
Apr 18, 2022
+725.7% from low
IPO Priceadj.
$0.0311
Sep 25, 2012
+189.4% since IPO
1 Year Ago
$0.1000
Jun 9, 2025
-10.0% in 1Y
5 Years Ago
$0.0790
Jun 9, 2021
+13.9% in 5Y
10 Years Ago
$0.0100
Jun 9, 2016
+800.0% in 10Y
Historical Price Data · DWIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| Nov 21, 2025 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 10K | +100.00% |
| Nov 20, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Nov 19, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Nov 18, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 20, 2025 | $0.05 | $0.11 | $0.05 | $0.11 | $0.11 | 13K | +110.00% |
| Oct 17, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 16, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 15, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 14, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 13, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 27K | +0.00% |
| Oct 10, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 9, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 8, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| Oct 7, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 6, 2025 | $0.04 | $0.11 | $0.04 | $0.11 | $0.11 | 6K | +162.50% |
| Oct 3, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 2, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1K | +0.00% |
| Oct 1, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| Sep 30, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1K | +0.00% |
Showing 1–20 of 1,018 records
Annual Stock Price Performance · DWIS
Jan 1 → Dec 31 · 5 years2025+309.1%$0.02 → $0.09
+309.1%
2024-68.6%$0.07 → $0.02
-68.6%
2023-65.0%$0.20 → $0.07
-65.0%
2022+259.2%$0.05 → $0.18
+259.2%
2021-30.9%$0.07 → $0.05
-30.9%
Best Year2025 · +309.1%
Worst Year2024 · -68.6%
Positive Years2 / 5
Avg Annual Return+80.8%
5Y Total Return+20.8%
5Y CAGR~+3.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in DWIS?
If you invested $1,000 in DWIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,000
Total Return+800.0%
CAGR~+24.6% / yr
Profit+$8,000
Based on Jun 9, 2016 · $0.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dinewise, Inc.（DWIS）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DWIS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DWIS 历史股价FMP 日线复权 OHLCV