Windsor Machines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	326.05	326.80	321.55	325.55	325.55	-0.11%	5,079
Jun 17, 2026	326.95	332.50	324.65	325.90	325.90	-0.82%	3,254
Jun 16, 2026	327.00	333.00	323.40	328.60	328.60	0.63%	6,073
Jun 15, 2026	320.50	333.20	320.50	326.55	326.55	0.35%	3,651
Jun 12, 2026	318.40	333.15	318.40	325.40	325.40	2.18%	3,894
Jun 11, 2026	329.70	329.95	315.95	318.45	318.45	-2.78%	3,943
Jun 10, 2026	324.00	344.30	324.00	327.55	327.55	4.22%	82,373
Jun 9, 2026	285.70	330.75	284.90	314.30	314.30	11.43%	526,838
Jun 8, 2026	284.55	287.00	279.00	282.05	282.05	-1.16%	1,690
Jun 5, 2026	285.55	287.45	279.50	285.35	285.35	0.60%	1,302
Jun 4, 2026	283.50	293.10	281.80	283.65	283.65	0.87%	1,322
Jun 3, 2026	281.50	284.85	278.95	281.20	281.20	0.54%	829
Jun 2, 2026	282.25	284.90	276.70	279.70	279.70	0.09%	1,067
Jun 1, 2026	293.15	293.20	278.35	279.45	279.45	-2.92%	1,064
May 29, 2026	288.80	301.95	285.00	287.85	287.85	-1.39%	3,122
May 27, 2026	295.60	300.05	287.40	291.90	291.90	-2.21%	2,348
May 26, 2026	288.75	305.00	271.30	298.50	298.50	2.79%	4,539
May 25, 2026	294.50	295.75	285.60	290.40	290.40	0.75%	586
May 22, 2026	296.85	296.85	286.20	288.25	288.25	-1.50%	1,276
May 21, 2026	281.85	298.05	281.70	292.65	292.65	4.87%	3,056
May 20, 2026	287.00	287.00	277.15	279.05	279.05	-2.58%	3,364
May 19, 2026	278.95	291.70	278.95	286.45	286.45	3.10%	2,760
May 18, 2026	281.60	281.60	271.35	277.85	277.85	-2.78%	3,566
May 15, 2026	300.10	300.15	283.60	285.80	285.80	-5.29%	4,949
May 14, 2026	304.55	304.60	296.55	301.75	301.75	-0.61%	2,539
May 13, 2026	307.35	312.00	301.05	303.60	303.60	-0.80%	1,729
May 12, 2026	304.95	317.70	296.55	306.05	306.05	0.18%	7,978
May 11, 2026	324.70	325.00	303.70	305.50	305.50	-4.59%	7,332
May 8, 2026	316.50	323.05	315.45	320.20	320.20	1.46%	6,027
May 7, 2026	304.20	317.45	301.00	315.60	315.60	4.66%	8,465
May 6, 2026	299.85	304.95	297.90	301.55	301.55	0.30%	2,679
May 5, 2026	302.25	304.70	297.45	300.65	300.65	0.42%	8,973
May 4, 2026	285.00	305.00	282.35	299.40	299.40	5.09%	8,071
Apr 30, 2026	285.90	285.90	279.05	284.90	284.90	-1.50%	3,646
Apr 29, 2026	285.50	292.25	285.50	289.25	289.25	1.97%	790
Apr 28, 2026	278.25	290.00	278.25	283.65	283.65	0.37%	667
Apr 27, 2026	283.45	283.60	279.60	282.60	282.60	1.45%	220
Apr 24, 2026	285.50	287.30	277.55	278.55	278.55	-3.26%	1,351
Apr 23, 2026	283.70	291.55	283.70	287.95	287.95	1.21%	1,058
Apr 22, 2026	289.65	289.95	283.15	284.50	284.50	-1.81%	3,715
Apr 21, 2026	294.80	300.90	285.35	289.75	289.75	-1.78%	5,923
Apr 20, 2026	307.05	308.30	293.75	295.00	295.00	-2.91%	5,162
Apr 17, 2026	287.00	309.85	281.25	303.85	303.85	6.60%	12,216
Apr 16, 2026	287.90	291.00	278.30	285.05	285.05	-1.02%	4,911
Apr 15, 2026	283.40	291.15	278.65	288.00	288.00	4.16%	2,621
Apr 13, 2026	260.95	282.05	251.60	276.50	276.50	7.11%	11,172
Apr 10, 2026	251.15	269.00	249.50	258.15	258.15	4.07%	13,335
Apr 9, 2026	251.05	253.10	246.05	248.05	248.05	0.14%	909
Apr 8, 2026	255.00	255.00	245.95	247.70	247.70	1.72%	2,944
Apr 7, 2026	234.00	245.00	234.00	243.50	243.50	2.92%	2,836