Winsome Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	22.58	23.68	22.58	23.02	23.02	-0.52%	5,220
May 7, 2026	23.89	23.89	22.58	23.14	23.14	-0.90%	4,737
May 6, 2026	24.00	24.00	22.56	23.35	23.35	0.43%	2,096
May 5, 2026	23.78	23.78	22.73	23.25	23.25	1.09%	13,601
May 4, 2026	22.38	23.50	22.00	23.00	23.00	0.70%	2,450
Apr 30, 2026	22.39	23.00	21.50	22.84	22.84	1.96%	10,044
Apr 29, 2026	22.17	22.50	22.05	22.40	22.40	0.49%	9,478
Apr 28, 2026	21.90	22.77	21.90	22.29	22.29	2.67%	3,808
Apr 27, 2026	21.94	22.94	21.05	21.71	21.71	1.40%	9,788
Apr 24, 2026	22.88	22.88	21.31	21.41	21.41	-3.43%	11,994
Apr 23, 2026	23.88	23.88	22.00	22.17	22.17	-3.73%	31,048
Apr 22, 2026	23.44	23.85	22.17	23.03	23.03	-1.83%	6,659
Apr 21, 2026	23.90	23.90	22.61	23.46	23.46	1.21%	9,896
Apr 20, 2026	24.25	24.25	22.75	23.18	23.18	-1.86%	20,294
Apr 17, 2026	21.66	24.00	21.66	23.62	23.62	1.72%	14,869
Apr 16, 2026	23.95	23.95	23.05	23.22	23.22	-1.19%	11,591
Apr 15, 2026	24.00	24.00	22.01	23.50	23.50	4.49%	14,199
Apr 13, 2026	20.56	23.01	20.56	22.49	22.49	1.17%	7,701
Apr 10, 2026	22.92	22.97	22.00	22.23	22.23	-0.71%	13,266
Apr 9, 2026	25.00	25.00	21.50	22.39	22.39	4.82%	17,853
Apr 8, 2026	23.97	23.98	20.25	21.36	21.36	6.85%	25,382
Apr 7, 2026	19.98	20.85	19.75	19.99	19.99	0.05%	12,570
Apr 6, 2026	21.77	21.77	19.50	19.98	19.98	-7.46%	37,095
Apr 2, 2026	20.01	23.50	19.03	21.59	21.59	6.09%	15,584
Apr 1, 2026	18.30	21.00	18.30	20.35	20.35	13.43%	13,302
Mar 30, 2026	19.56	20.20	17.50	17.94	17.94	-8.28%	12,594
Mar 27, 2026	20.01	21.88	18.66	19.56	19.56	-7.56%	13,047
Mar 25, 2026	21.17	23.34	21.10	21.16	21.16	-	9,430
Mar 24, 2026	21.60	22.50	20.65	21.16	21.16	-3.99%	6,708
Mar 23, 2026	22.75	23.75	22.00	22.04	22.04	-0.99%	6,420
Mar 20, 2026	23.79	23.79	22.23	22.26	22.26	-0.45%	3,714
Mar 19, 2026	22.80	24.50	21.61	22.36	22.36	-3.33%	7,634