Windward Ltd. (AIM:WNWD)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
+7.50 (3.70%)
Inactive · Last trade price on Mar 17, 2025
Windward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 1,320,000 |
| Mar 17, 2025 | 204.22 | 213.00 | 200.00 | 210.00 | 210.00 | 3.70% | 38,749 |
| Mar 14, 2025 | 200.00 | 205.00 | 200.00 | 202.50 | 202.50 | - | 6,509 |
| Mar 13, 2025 | 205.00 | 205.00 | 200.00 | 202.50 | 202.50 | - | 29,233 |
| Mar 12, 2025 | 205.00 | 205.00 | 200.00 | 202.50 | 202.50 | 0.25% | 136,156 |
| Mar 11, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.25% | 11,329 |
| Mar 10, 2025 | 205.00 | 205.00 | 202.50 | 202.50 | 202.50 | -0.74% | 25,278 |
| Mar 7, 2025 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 192,511 |
| Mar 6, 2025 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 6,119 |
| Mar 5, 2025 | 203.00 | 205.00 | 203.00 | 203.00 | 203.00 | - | 73,523 |
| Mar 4, 2025 | 203.55 | 204.88 | 203.00 | 203.00 | 203.00 | -0.73% | 199,672 |
| Mar 3, 2025 | 203.00 | 208.00 | 203.00 | 204.50 | 204.50 | - | 41,260 |
| Feb 28, 2025 | 203.00 | 204.50 | 203.00 | 204.50 | 204.50 | - | 552,553 |
| Feb 27, 2025 | 203.00 | 206.00 | 203.00 | 204.50 | 204.50 | 0.25% | 6,610 |
| Feb 26, 2025 | 204.11 | 206.00 | 204.00 | 204.00 | 204.00 | 0.49% | 30,676 |
| Feb 25, 2025 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | -2.17% | 331,007 |
| Feb 24, 2025 | 208.10 | 210.00 | 203.00 | 207.50 | 207.50 | -0.72% | 112,466 |
| Feb 21, 2025 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | - | 8,354 |
| Feb 20, 2025 | 208.50 | 210.00 | 208.00 | 209.00 | 209.00 | 2.45% | 15,789 |
| Feb 19, 2025 | 208.66 | 208.66 | 204.00 | 204.00 | 204.00 | -2.39% | 24,474 |
| Feb 18, 2025 | 211.00 | 211.00 | 208.00 | 209.00 | 209.00 | -0.24% | 772,037 |
| Feb 17, 2025 | 209.00 | 210.94 | 209.00 | 209.50 | 209.50 | - | 3,249 |
| Feb 14, 2025 | 210.00 | 210.00 | 208.00 | 209.50 | 209.50 | - | 466,443 |
| Feb 13, 2025 | 210.92 | 210.94 | 208.00 | 209.50 | 209.50 | 0.24% | 3,220 |
| Feb 12, 2025 | 207.00 | 210.76 | 207.00 | 209.00 | 209.00 | 0.48% | 11,847 |
| Feb 11, 2025 | 208.00 | 208.90 | 207.00 | 208.00 | 208.00 | - | 1,119,503 |
| Feb 10, 2025 | 208.00 | 208.00 | 207.50 | 208.00 | 208.00 | 0.24% | 26,479 |
| Feb 7, 2025 | 207.25 | 208.00 | 207.00 | 207.50 | 207.50 | 0.24% | 7,724 |
| Feb 6, 2025 | 207.10 | 208.00 | 207.00 | 207.00 | 207.00 | -0.24% | 26,736 |
| Feb 5, 2025 | 208.00 | 208.00 | 207.00 | 207.50 | 207.50 | 0.24% | 48,844 |
| Feb 4, 2025 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 75,075 |
| Feb 3, 2025 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 19,831 |
| Jan 31, 2025 | 207.00 | 207.00 | 205.70 | 206.00 | 206.00 | - | 10,006 |
| Jan 30, 2025 | 205.12 | 206.00 | 205.12 | 206.00 | 206.00 | - | 4,936 |
| Jan 29, 2025 | 205.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 55,116 |
| Jan 28, 2025 | 205.00 | 206.40 | 205.00 | 206.00 | 206.00 | - | 52,996 |
| Jan 27, 2025 | 207.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 1,662,513 |
| Jan 24, 2025 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | - | 22,281 |
| Jan 23, 2025 | 207.00 | 208.45 | 206.00 | 208.00 | 208.00 | 0.48% | 1,926,935 |
| Jan 22, 2025 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | -0.48% | 508,494 |
| Jan 21, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 39,124 |
| Jan 20, 2025 | 207.00 | 208.88 | 207.00 | 208.00 | 208.00 | - | 27,246 |
| Jan 17, 2025 | 207.00 | 209.13 | 207.00 | 208.00 | 208.00 | - | 122,013 |
| Jan 16, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 47,387 |
| Jan 15, 2025 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 14,451 |
| Jan 14, 2025 | 209.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 480,799 |
| Jan 13, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 78,144 |
| Jan 10, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 114,138 |
| Jan 9, 2025 | 207.00 | 208.40 | 207.00 | 208.00 | 208.00 | - | 58,806 |
| Jan 8, 2025 | 207.00 | 209.00 | 207.00 | 208.00 | 208.00 | -0.48% | 462,064 |