Winsome Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	21.44	21.44	20.07	20.34	20.34	-2.77%	5,622
Jul 20, 2026	20.22	21.34	20.21	20.92	20.92	4.55%	3,360
Jul 17, 2026	20.99	21.40	19.66	20.01	20.01	-3.05%	8,843
Jul 16, 2026	20.50	21.44	20.50	20.64	20.64	-0.77%	2,245
Jul 15, 2026	21.00	21.44	20.58	20.80	20.80	-2.03%	5,969
Jul 14, 2026	21.74	21.74	20.06	21.23	21.23	1.58%	5,275
Jul 13, 2026	20.16	21.39	19.60	20.90	20.90	-1.60%	4,029
Jul 10, 2026	20.87	21.44	20.76	21.24	21.24	1.77%	1,540
Jul 9, 2026	21.35	21.35	20.50	20.87	20.87	2.76%	3,191
Jul 8, 2026	21.30	21.84	20.00	20.31	20.31	-4.15%	6,706
Jul 7, 2026	21.42	21.97	21.00	21.19	21.19	0.86%	7,827
Jul 6, 2026	21.94	21.94	21.00	21.01	21.01	-3.00%	3,760
Jul 3, 2026	21.59	21.94	21.00	21.66	21.66	0.98%	4,211
Jul 2, 2026	21.41	21.88	21.17	21.45	21.45	0.66%	3,014
Jul 1, 2026	20.76	21.80	20.52	21.31	21.31	1.57%	2,411
Jun 30, 2026	21.58	21.88	20.01	20.98	20.98	-2.69%	5,735
Jun 29, 2026	21.60	22.00	21.50	21.56	21.56	-0.14%	4,279
Jun 25, 2026	22.51	22.61	21.00	21.59	21.59	-4.09%	11,999
Jun 24, 2026	22.50	22.88	22.49	22.51	22.51	-0.84%	1,658
Jun 23, 2026	22.99	23.09	22.41	22.70	22.70	0.98%	6,481
Jun 22, 2026	22.50	23.49	22.31	22.48	22.48	0.18%	6,327
Jun 19, 2026	23.35	23.35	22.39	22.44	22.44	-3.90%	4,254
Jun 18, 2026	23.50	23.50	22.60	23.35	23.35	3.00%	15,061
Jun 17, 2026	23.40	23.40	22.67	22.67	22.67	-1.22%	3,140
Jun 16, 2026	23.50	23.50	22.36	22.95	22.95	0.61%	2,292
Jun 15, 2026	22.28	23.50	22.28	22.81	22.81	3.17%	6,179
Jun 12, 2026	22.69	23.39	21.56	22.11	22.11	-0.23%	9,339
Jun 11, 2026	23.00	23.28	22.00	22.16	22.16	-2.85%	4,428
Jun 10, 2026	23.50	23.50	22.11	22.81	22.81	0.57%	5,395
Jun 9, 2026	24.50	24.50	21.52	22.68	22.68	-0.40%	8,509
Jun 8, 2026	22.79	23.35	22.10	22.77	22.77	0.80%	3,039
Jun 5, 2026	22.82	22.82	22.36	22.59	22.59	-2.25%	2,818
Jun 4, 2026	23.40	23.40	22.10	23.11	23.11	2.03%	10,952
Jun 3, 2026	23.15	23.45	22.43	22.65	22.65	-2.16%	4,446
Jun 2, 2026	22.00	25.75	22.00	23.15	23.15	2.84%	6,186
Jun 1, 2026	22.93	25.75	22.05	22.51	22.51	-1.83%	6,074
May 29, 2026	23.85	27.00	22.42	22.93	22.93	-1.08%	8,194
May 27, 2026	22.68	23.50	22.41	23.18	23.18	2.43%	7,305
May 26, 2026	22.60	22.94	22.50	22.63	22.63	0.18%	2,804
May 25, 2026	22.32	22.92	22.32	22.59	22.59	0.13%	6,121
May 22, 2026	22.71	23.30	22.16	22.56	22.56	-0.75%	2,954
May 21, 2026	23.45	23.45	22.30	22.73	22.73	-0.70%	8,425
May 20, 2026	23.44	23.44	22.30	22.89	22.89	1.73%	12,494
May 19, 2026	22.06	23.11	22.06	22.50	22.50	-1.06%	3,233
May 18, 2026	22.87	23.25	22.25	22.74	22.74	-0.57%	3,955
May 15, 2026	23.61	23.61	22.60	22.87	22.87	-1.21%	2,641
May 14, 2026	23.45	23.45	22.70	23.15	23.15	0.43%	4,947
May 13, 2026	22.16	23.25	22.16	23.05	23.05	2.22%	3,400
May 12, 2026	22.20	23.80	22.20	22.55	22.55	-2.21%	8,359
May 11, 2026	22.66	23.78	22.50	23.06	23.06	0.17%	7,316