Harbor Long-Term Growers ETF (WINN)
NYSE: WINN · Real-Time Price · USD
24.60
+0.10 (0.41%)
At close: Apr 1, 2025, 3:59 PM
23.97
-0.63 (-2.57%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
WINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 24.34 | 24.79 | 24.21 | 24.60 | 24.60 | 0.41% | 530,883 |
| Mar 31, 2025 | 23.91 | 24.50 | 23.77 | 24.50 | 24.50 | 0.12% | 480,168 |
| Mar 28, 2025 | 25.00 | 25.00 | 24.40 | 24.47 | 24.47 | -2.59% | 199,883 |
| Mar 27, 2025 | 25.12 | 25.36 | 25.01 | 25.12 | 25.12 | -0.40% | 106,080 |
| Mar 26, 2025 | 25.81 | 25.81 | 25.16 | 25.22 | 25.22 | -2.59% | 179,769 |
| Mar 25, 2025 | 25.79 | 25.93 | 25.76 | 25.89 | 25.89 | 0.54% | 114,294 |
| Mar 24, 2025 | 25.54 | 25.76 | 25.54 | 25.75 | 25.75 | 2.10% | 89,834 |
| Mar 21, 2025 | 24.88 | 25.22 | 24.72 | 25.22 | 25.22 | 0.60% | 166,367 |
| Mar 20, 2025 | 24.97 | 25.36 | 24.97 | 25.07 | 25.07 | -0.16% | 121,189 |
| Mar 19, 2025 | 24.84 | 25.31 | 24.77 | 25.11 | 25.11 | 1.74% | 241,511 |
| Mar 18, 2025 | 24.98 | 24.98 | 24.52 | 24.68 | 24.68 | -1.75% | 108,222 |
| Mar 17, 2025 | 25.07 | 25.33 | 24.95 | 25.12 | 25.12 | 0.24% | 100,606 |
| Mar 14, 2025 | 24.73 | 25.07 | 24.71 | 25.06 | 25.06 | 2.66% | 70,251 |
| Mar 13, 2025 | 24.84 | 24.90 | 24.34 | 24.41 | 24.41 | -2.13% | 216,847 |
| Mar 12, 2025 | 25.05 | 25.16 | 24.66 | 24.94 | 24.94 | 1.63% | 212,207 |
| Mar 11, 2025 | 24.46 | 24.90 | 24.28 | 24.54 | 24.54 | 0.33% | 299,600 |
| Mar 10, 2025 | 25.01 | 25.01 | 24.24 | 24.46 | 24.46 | -4.27% | 207,913 |
| Mar 7, 2025 | 25.52 | 25.71 | 24.94 | 25.55 | 25.55 | -0.04% | 156,825 |
| Mar 6, 2025 | 25.97 | 26.20 | 25.48 | 25.56 | 25.56 | -3.55% | 210,011 |
| Mar 5, 2025 | 26.17 | 26.56 | 25.94 | 26.50 | 26.50 | 1.38% | 206,748 |
| Mar 4, 2025 | 26.05 | 26.51 | 25.62 | 26.14 | 26.14 | -0.76% | 179,378 |
| Mar 3, 2025 | 27.13 | 27.13 | 26.12 | 26.34 | 26.34 | -2.26% | 200,118 |
| Feb 28, 2025 | 26.43 | 26.98 | 26.32 | 26.95 | 26.95 | 1.32% | 159,385 |
| Feb 27, 2025 | 27.47 | 27.47 | 26.55 | 26.60 | 26.60 | -2.26% | 71,047 |
| Feb 26, 2025 | 27.21 | 27.56 | 27.09 | 27.22 | 27.22 | 0.65% | 144,088 |
| Feb 25, 2025 | 27.28 | 27.28 | 26.71 | 27.04 | 27.04 | -0.84% | 90,815 |
| Feb 24, 2025 | 27.74 | 27.74 | 27.27 | 27.27 | 27.27 | -1.55% | 77,014 |
| Feb 21, 2025 | 28.27 | 28.29 | 27.59 | 27.70 | 27.70 | -2.02% | 74,989 |
| Feb 20, 2025 | 28.41 | 28.49 | 28.10 | 28.27 | 28.27 | -0.77% | 96,377 |
| Feb 19, 2025 | 28.48 | 28.56 | 28.31 | 28.49 | 28.49 | -0.11% | 88,595 |
| Feb 18, 2025 | 28.62 | 28.71 | 28.38 | 28.52 | 28.52 | -0.31% | 182,102 |
| Feb 14, 2025 | 28.58 | 28.66 | 28.51 | 28.61 | 28.61 | 0.10% | 442,651 |
| Feb 13, 2025 | 28.33 | 28.59 | 28.25 | 28.58 | 28.58 | 0.70% | 140,415 |
| Feb 12, 2025 | 28.06 | 28.43 | 28.06 | 28.38 | 28.38 | 0.14% | 116,836 |
| Feb 11, 2025 | 28.33 | 28.43 | 28.22 | 28.34 | 28.34 | -0.53% | 75,498 |
| Feb 10, 2025 | 28.37 | 28.52 | 28.34 | 28.49 | 28.49 | 1.14% | 41,411 |
| Feb 7, 2025 | 28.53 | 28.55 | 28.11 | 28.17 | 28.17 | -0.88% | 89,419 |
| Feb 6, 2025 | 28.29 | 28.42 | 28.25 | 28.42 | 28.42 | 0.50% | 69,748 |
| Feb 5, 2025 | 28.00 | 28.28 | 27.97 | 28.28 | 28.28 | 0.65% | 108,237 |
| Feb 4, 2025 | 27.87 | 28.15 | 27.79 | 28.10 | 28.10 | 0.96% | 77,383 |
| Feb 3, 2025 | 27.46 | 27.93 | 27.39 | 27.83 | 27.83 | -0.61% | 61,987 |
| Jan 31, 2025 | 28.29 | 28.50 | 27.92 | 28.00 | 28.00 | -0.39% | 58,721 |
| Jan 30, 2025 | 28.02 | 28.20 | 27.76 | 28.11 | 28.11 | 0.75% | 62,360 |
| Jan 29, 2025 | 28.01 | 28.08 | 27.75 | 27.90 | 27.90 | -0.78% | 76,907 |
| Jan 28, 2025 | 27.58 | 28.16 | 27.49 | 28.12 | 28.12 | 2.25% | 71,692 |
| Jan 27, 2025 | 27.32 | 27.74 | 27.26 | 27.50 | 27.50 | -3.10% | 132,547 |
| Jan 24, 2025 | 28.59 | 28.59 | 28.28 | 28.38 | 28.38 | -0.28% | 90,490 |
| Jan 23, 2025 | 28.26 | 28.46 | 28.21 | 28.46 | 28.46 | 0.46% | 84,364 |
| Jan 22, 2025 | 28.19 | 28.42 | 28.15 | 28.33 | 28.33 | 2.09% | 99,264 |
| Jan 21, 2025 | 27.67 | 27.88 | 27.52 | 27.75 | 27.75 | 0.54% | 137,172 |