Winsome Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	19.38	19.38	18.30	18.63	18.63	-1.53%	4,687
Oct 6, 2026	18.97	19.48	18.35	18.92	18.92	-0.11%	1,795
Oct 5, 2026	18.50	19.40	18.01	18.94	18.94	0.53%	6,345
Oct 1, 2026	18.50	18.84	18.01	18.84	18.84	-1.98%	7,233
Sep 30, 2026	19.50	20.00	18.31	19.22	19.22	-0.93%	3,027
Sep 29, 2026	19.00	20.00	18.31	19.40	19.40	1.89%	7,511
Sep 28, 2026	18.71	19.44	18.30	19.04	19.04	1.44%	6,365
Sep 25, 2026	19.29	19.38	18.01	18.77	18.77	-1.16%	3,055
Sep 24, 2026	19.66	20.88	18.00	18.99	18.99	-5.76%	16,677
Sep 23, 2026	21.49	21.49	19.50	20.15	20.15	0.95%	3,092
Sep 22, 2026	20.09	20.49	19.17	19.96	19.96	-0.65%	7,027
Sep 21, 2026	19.66	20.85	19.66	20.09	20.09	0.45%	903
Sep 18, 2026	20.50	20.80	19.16	20.00	20.00	0.70%	10,422
Sep 17, 2026	19.99	20.50	19.26	19.86	19.86	0.05%	4,541
Sep 16, 2026	19.61	19.96	19.03	19.85	19.85	3.55%	7,740
Sep 15, 2026	19.59	20.00	19.03	19.17	19.17	-1.19%	3,338
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%	8,470
Jul 28, 2026	20.90	21.39	19.50	19.95	19.95	-3.11%	4,795