WINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	31.34	31.43	31.32	31.33	31.33	-0.22%	60,340
Dec 29, 2025	31.31	31.47	31.30	31.40	31.40	-0.44%	159,469
Dec 26, 2025	31.58	31.60	31.50	31.54	31.54	0.03%	104,367
Dec 24, 2025	31.49	31.54	31.41	31.53	31.53	0.22%	23,944
Dec 23, 2025	31.26	31.47	31.23	31.46	31.46	0.61%	56,514
Dec 22, 2025	31.26	31.28	31.20	31.27	31.27	0.74%	72,493
Dec 19, 2025	30.91	31.08	30.86	31.04	31.04	1.11%	61,701
Dec 18, 2025	30.67	30.87	30.59	30.70	30.70	1.29%	69,064
Dec 17, 2025	30.86	30.88	30.26	30.31	30.31	-1.64%	58,606
Dec 16, 2025	30.66	30.87	30.57	30.82	30.82	0.41%	69,970
Dec 15, 2025	31.10	31.10	30.69	30.69	30.69	-0.80%	276,034
Dec 12, 2025	31.40	31.40	30.86	30.94	30.94	-1.94%	105,417
Dec 11, 2025	31.49	31.55	31.10	31.55	31.55	0.08%	92,330
Dec 10, 2025	31.43	31.61	31.29	31.53	31.53	-0.02%	77,765
Dec 9, 2025	31.49	31.58	31.42	31.53	31.53	-	145,231
Dec 8, 2025	31.65	31.65	31.40	31.53	31.53	-0.10%	133,772
Dec 5, 2025	31.62	31.73	31.47	31.56	31.56	0.06%	364,568
Dec 4, 2025	31.55	31.55	31.36	31.54	31.54	0.06%	100,510
Dec 3, 2025	31.36	31.58	31.30	31.52	31.52	-0.10%	97,763
Dec 2, 2025	31.60	31.69	31.45	31.55	31.55	0.77%	91,869
Dec 1, 2025	31.18	31.44	31.18	31.31	31.31	-0.40%	57,093
Nov 28, 2025	31.38	31.46	31.36	31.44	31.44	0.37%	25,732
Nov 26, 2025	31.26	31.40	31.16	31.32	31.32	0.84%	95,154
Nov 25, 2025	30.67	31.07	30.48	31.06	31.06	0.78%	88,031
Nov 24, 2025	30.48	30.84	30.40	30.82	30.82	2.46%	52,029
Nov 21, 2025	30.14	30.38	29.65	30.08	30.08	0.10%	84,201
Nov 20, 2025	31.31	31.36	30.00	30.05	30.05	-1.99%	78,033
Nov 19, 2025	30.45	30.89	30.43	30.66	30.66	0.66%	104,107
Nov 18, 2025	30.60	30.73	30.23	30.46	30.46	-1.20%	169,753
Nov 17, 2025	30.94	31.16	30.62	30.83	30.83	-0.93%	88,742
Nov 14, 2025	30.53	31.34	30.53	31.12	31.12	-0.06%	106,826
Nov 13, 2025	31.63	31.63	31.02	31.14	31.14	-2.11%	112,183
Nov 12, 2025	31.98	31.98	31.66	31.81	31.81	-0.20%	59,713
Nov 11, 2025	31.82	31.92	31.67	31.87	31.87	-0.24%	55,014
Nov 10, 2025	31.75	32.00	31.65	31.95	31.95	2.17%	38,506
Nov 7, 2025	31.09	31.27	30.65	31.27	31.27	-0.29%	98,477
Nov 6, 2025	31.79	31.82	31.29	31.36	31.36	-1.66%	116,854
Nov 5, 2025	31.69	32.10	31.66	31.89	31.89	0.19%	417,313
Nov 4, 2025	31.93	32.19	31.80	31.83	31.83	-1.79%	51,163
Nov 3, 2025	32.63	32.63	32.34	32.41	32.41	0.19%	205,114
Oct 31, 2025	32.50	32.55	32.17	32.35	32.35	0.72%	124,984
Oct 30, 2025	32.28	32.42	32.09	32.12	32.12	-1.65%	106,045
Oct 29, 2025	32.71	32.74	32.47	32.66	32.66	0.34%	55,865
Oct 28, 2025	32.41	32.65	32.33	32.55	32.55	0.85%	107,594
Oct 27, 2025	32.10	32.30	32.07	32.28	32.28	1.62%	123,430
Oct 24, 2025	31.67	31.85	31.67	31.76	31.76	0.92%	54,019
Oct 23, 2025	31.15	31.51	31.15	31.47	31.47	0.90%	40,893
Oct 22, 2025	31.34	31.40	30.86	31.19	31.19	-0.76%	219,682
Oct 21, 2025	31.41	31.50	31.35	31.43	31.43	0.06%	59,457
Oct 20, 2025	31.23	31.47	31.23	31.41	31.41	1.78%	67,357