AMS:WIND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	79.11	79.84	78.94	79.14	79.14	-0.91%	334
Mar 12, 2026	80.35	80.40	79.35	79.87	79.87	-0.44%	2,081
Mar 11, 2026	80.40	80.54	80.16	80.22	80.22	-0.96%	122
Mar 10, 2026	80.97	81.15	80.67	81.00	81.00	1.90%	1,298
Mar 9, 2026	78.98	79.41	78.47	79.49	79.49	-0.50%	2,171
Mar 6, 2026	81.20	81.20	79.56	79.89	79.89	-1.43%	1,562
Mar 5, 2026	82.33	82.88	81.05	81.05	81.05	-1.97%	1,055
Mar 4, 2026	81.75	82.92	81.75	82.68	82.68	1.06%	1,394
Mar 3, 2026	83.22	83.22	81.16	81.81	81.81	-2.14%	2,304
Mar 2, 2026	83.04	83.75	82.84	83.60	83.60	0.55%	876
Feb 27, 2026	83.12	83.45	82.90	83.14	83.14	0.14%	1,305
Feb 26, 2026	82.60	83.20	82.38	83.02	83.02	0.33%	2,516
Feb 25, 2026	83.14	83.55	82.44	82.75	82.75	0.13%	5,378
Feb 24, 2026	81.99	82.91	81.99	82.64	82.64	0.60%	1,575
Feb 23, 2026	82.57	83.43	82.10	82.15	82.15	-0.92%	5,058
Feb 20, 2026	82.86	83.13	82.60	82.91	82.91	0.27%	2,008
Feb 19, 2026	82.33	82.72	81.98	82.69	82.69	0.46%	1,035
Feb 18, 2026	82.04	82.51	81.94	82.31	82.31	0.75%	2,633
Feb 17, 2026	81.20	81.70	81.03	81.70	81.70	0.43%	2,749
Feb 16, 2026	81.64	81.66	81.29	81.35	81.35	-0.40%	3,342
Feb 13, 2026	81.07	81.85	80.61	81.68	81.68	0.34%	5,672
Feb 12, 2026	82.30	82.91	81.40	81.40	81.40	-0.79%	3,507
Feb 11, 2026	81.23	82.64	81.18	82.05	82.05	0.97%	1,264
Feb 10, 2026	81.14	81.40	81.14	81.26	81.26	0.22%	3,614
Feb 9, 2026	80.93	80.97	80.50	81.08	81.08	0.92%	1,673
Feb 6, 2026	78.17	80.41	78.17	80.34	80.34	1.86%	3,140
Feb 5, 2026	79.33	79.53	78.57	78.87	78.87	-0.59%	14,740
Feb 4, 2026	79.52	79.82	79.25	79.34	79.34	0.16%	1,757
Feb 3, 2026	79.11	79.30	78.70	79.21	79.21	0.97%	2,193
Feb 2, 2026	77.15	78.52	77.04	78.45	78.45	1.53%	1,776
Jan 30, 2026	77.18	77.60	77.18	77.27	77.27	0.12%	179
Jan 29, 2026	77.29	77.88	76.97	77.18	77.18	0.18%	2,598
Jan 28, 2026	77.41	77.41	76.85	77.04	77.04	-0.18%	5,392
Jan 27, 2026	77.39	77.47	77.00	77.18	77.18	0.14%	497
Jan 26, 2026	77.49	77.53	77.04	77.07	77.07	-1.04%	13,787
Jan 23, 2026	78.25	78.25	77.87	77.88	77.88	-0.52%	2,838
Jan 22, 2026	78.86	79.11	78.25	78.29	78.29	0.24%	2,430
Jan 21, 2026	77.71	78.28	77.38	78.10	78.10	0.42%	1,069
Jan 20, 2026	78.16	78.16	77.44	77.77	77.77	-1.42%	3,604
Jan 19, 2026	79.30	79.30	78.87	78.89	78.89	-0.98%	2,933
Jan 16, 2026	79.45	79.49	79.24	79.67	79.67	0.66%	2,500
Jan 15, 2026	78.78	79.35	78.69	79.15	79.15	1.21%	5,183
Jan 14, 2026	78.41	78.42	77.97	78.20	78.20	0.01%	3,884
Jan 13, 2026	77.93	78.34	77.75	78.19	78.19	0.48%	1,357
Jan 12, 2026	77.42	77.92	77.24	77.82	77.82	0.34%	2,762
Jan 9, 2026	76.80	77.63	76.63	77.56	77.56	1.21%	5,198
Jan 8, 2026	76.45	76.50	76.35	76.63	76.63	-0.20%	1,932
Jan 7, 2026	76.92	77.14	76.69	76.78	76.78	0.91%	634
Jan 6, 2026	75.99	76.02	75.67	76.09	76.09	0.45%	1,045
Jan 5, 2026	75.58	75.81	75.10	75.75	75.75	2.25%	2,605