Winsome Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.20	19.44	18.99	19.40	19.40	0.10%	2,022
Sep 10, 2026	19.60	19.97	19.02	19.38	19.38	0.05%	4,627
Sep 9, 2026	19.30	19.94	19.30	19.37	19.37	0.83%	3,718
Sep 8, 2026	20.38	20.38	19.00	19.21	19.21	-3.85%	6,825
Sep 7, 2026	19.75	20.38	19.75	19.98	19.98	1.89%	3,711
Sep 4, 2026	19.92	20.18	19.00	19.61	19.61	-1.80%	4,597
Sep 3, 2026	19.70	20.24	19.70	19.97	19.97	1.37%	2,450
Sep 2, 2026	20.91	20.91	19.50	19.70	19.70	-3.90%	6,361
Sep 1, 2026	19.71	20.89	19.50	20.50	20.50	4.27%	6,978
Aug 31, 2026	19.56	20.39	19.08	19.66	19.66	-1.70%	4,125
Aug 28, 2026	20.39	20.44	19.60	20.00	20.00	-1.91%	2,529
Aug 27, 2026	20.46	21.00	19.70	20.39	20.39	1.65%	8,163
Aug 26, 2026	20.00	20.88	19.58	20.06	20.06	-1.38%	2,773
Aug 25, 2026	20.06	20.80	19.07	20.34	20.34	1.04%	4,066
Aug 24, 2026	18.21	20.44	18.21	20.13	20.13	-0.30%	6,781
Aug 21, 2026	20.94	20.99	20.09	20.19	20.19	-0.49%	2,771
Aug 20, 2026	19.70	20.91	19.70	20.29	20.29	-1.60%	2,005
Aug 19, 2026	20.16	21.48	20.16	20.62	20.62	-2.18%	2,293
Aug 18, 2026	21.16	22.25	20.99	21.08	21.08	-	3,345
Aug 17, 2026	21.43	21.85	20.65	21.08	21.08	0.29%	3,562
Aug 14, 2026	21.06	22.20	20.84	21.02	21.02	-1.18%	4,604
Aug 13, 2026	22.49	22.49	20.83	21.27	21.27	-0.14%	9,668
Aug 12, 2026	22.90	22.90	20.27	21.30	21.30	0.42%	3,979
Aug 11, 2026	21.69	21.95	20.26	21.21	21.21	3.26%	10,845
Aug 10, 2026	19.68	22.30	19.68	20.54	20.54	0.83%	9,295
Aug 7, 2026	20.35	20.90	19.58	20.37	20.37	-1.40%	3,901
Aug 6, 2026	22.99	22.99	20.17	20.66	20.66	0.78%	5,439
Aug 5, 2026	22.00	22.00	20.00	20.50	20.50	-2.38%	1,918
Aug 4, 2026	18.76	21.00	18.76	21.00	21.00	7.75%	4,490
Aug 3, 2026	19.00	20.00	19.00	19.49	19.49	1.09%	5,518
Jul 31, 2026	19.00	19.94	19.00	19.28	19.28	0.52%	4,238
Jul 30, 2026	19.04	19.69	19.00	19.18	19.18	0.74%	2,581
Jul 29, 2026	19.85	19.99	18.15	19.04	19.04	-4.56%	8,420
Jul 28, 2026	20.90	21.39	19.50	19.95	19.95	-3.11%	4,795
Jul 27, 2026	19.77	20.73	19.77	20.59	20.59	2.13%	3,347
Jul 24, 2026	20.07	20.91	19.95	20.16	20.16	0.45%	8,860
Jul 23, 2026	20.99	20.99	20.00	20.07	20.07	-0.10%	2,433
Jul 22, 2026	20.11	20.89	20.07	20.09	20.09	-1.23%	4,802
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