Windar Photonics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	30.56	32.00	30.50	31.38	-	0.88%	182,966
Apr 15, 2026	27.56	31.10	27.50	31.10	31.10	13.09%	633,899
Apr 14, 2026	27.50	28.00	27.00	27.50	27.50	-	162,100
Apr 13, 2026	27.50	28.00	27.00	27.50	27.50	-	80,492
Apr 10, 2026	28.25	28.00	26.55	27.50	27.50	-2.65%	85,516
Apr 9, 2026	27.00	29.00	27.00	28.25	28.25	0.89%	16,653
Apr 8, 2026	27.50	29.00	27.00	28.00	28.00	1.82%	140,482
Apr 7, 2026	28.50	29.20	27.00	27.50	27.50	-3.51%	193,077
Apr 2, 2026	28.50	29.00	28.00	28.50	28.50	-	30,869
Apr 1, 2026	28.50	29.00	28.00	28.50	28.50	-	146,171
Mar 31, 2026	29.50	30.00	28.00	28.50	28.50	-3.39%	180,755
Mar 30, 2026	30.50	31.00	29.00	29.50	29.50	-3.28%	16,883
Mar 27, 2026	30.50	30.40	30.00	30.50	30.50	-	3,307
Mar 26, 2026	30.50	31.20	30.00	30.50	30.50	-	28,351
Mar 25, 2026	31.50	32.00	30.00	30.50	30.50	-3.17%	47,912
Mar 24, 2026	31.50	32.00	31.00	31.50	31.50	-	64,071
Mar 23, 2026	31.50	32.00	31.00	31.50	31.50	-	702
Mar 20, 2026	32.50	33.00	31.00	31.50	31.50	-3.08%	98,133
Mar 19, 2026	32.50	33.00	32.00	32.50	32.50	-	26,672
Mar 18, 2026	32.50	33.00	32.00	32.50	32.50	-	72,246
Mar 17, 2026	33.00	33.00	32.00	32.50	32.50	-4.41%	112,910
Mar 16, 2026	33.50	34.00	32.00	34.00	34.00	2.41%	68,647
Mar 13, 2026	33.50	34.00	32.25	33.20	33.20	-0.90%	50,298
Mar 12, 2026	33.50	34.00	33.00	33.50	33.50	-	133,917
Mar 11, 2026	33.50	33.69	33.05	33.50	33.50	-	8,485
Mar 10, 2026	33.50	34.00	33.00	33.50	33.50	-	43,695
Mar 9, 2026	33.50	34.00	33.00	33.50	33.50	-	62,130
Mar 6, 2026	33.50	34.20	33.10	33.50	33.50	-	79,228
Mar 5, 2026	34.00	34.00	33.00	33.50	33.50	-1.47%	86,838
Mar 4, 2026	34.50	35.00	33.02	34.00	34.00	-1.45%	32,066
Mar 3, 2026	35.50	36.00	33.25	34.50	34.50	-2.82%	116,734
Mar 2, 2026	38.50	39.00	34.50	35.50	35.50	-7.07%	189,580
Feb 27, 2026	40.50	41.00	37.25	38.20	38.20	-5.68%	91,638
Feb 26, 2026	40.50	41.00	40.00	40.50	40.50	-	51,556
Feb 25, 2026	41.50	42.00	40.00	40.50	40.50	-2.41%	47,327
Feb 24, 2026	42.00	43.00	41.00	41.50	41.50	-1.19%	18,994
Feb 23, 2026	42.00	43.00	41.00	42.00	42.00	-	19,139
Feb 20, 2026	42.50	44.00	41.00	42.00	42.00	-1.18%	80,932
Feb 19, 2026	43.50	44.00	41.00	42.50	42.50	-2.30%	113,404
Feb 18, 2026	43.50	44.00	42.00	43.50	43.50	-	58,067
Feb 17, 2026	43.50	43.99	43.20	43.50	43.50	-	34,962
Feb 16, 2026	43.50	44.00	43.26	43.50	43.50	-	1,050
Feb 13, 2026	43.50	44.00	43.00	43.50	43.50	-	47,911
Feb 12, 2026	43.50	44.00	43.00	43.50	43.50	-	28,362
Feb 11, 2026	43.50	44.00	43.00	43.50	43.50	-	68,198
Feb 10, 2026	43.50	44.00	43.00	43.50	43.50	-	42,455
Feb 9, 2026	40.50	44.00	40.00	43.50	43.50	7.41%	110,416
Feb 6, 2026	40.50	41.00	40.00	40.50	40.50	-	65,332
Feb 5, 2026	41.50	42.00	40.72	40.50	40.50	-2.41%	16,497
Feb 4, 2026	40.50	42.00	40.00	41.50	41.50	2.47%	59,911