Winsome Breweries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	18.88	18.88	17.01	18.32	18.32	-0.16%	9,614
Nov 9, 2026	18.71	18.71	17.17	18.35	18.35	0.05%	6,779
Nov 8, 2026	17.50	18.50	17.05	18.34	18.34	4.44%	2,266
Nov 6, 2026	17.30	18.39	17.08	17.56	17.56	1.50%	5,551
Nov 5, 2026	17.48	17.50	16.00	17.30	17.30	4.34%	13,404
Nov 4, 2026	16.18	16.84	16.18	16.58	16.58	2.47%	1,852
Nov 3, 2026	17.09	17.99	16.02	16.18	16.18	-4.77%	4,989
Nov 2, 2026	18.00	18.00	16.50	16.99	16.99	-	3,066
Oct 30, 2026	16.30	16.99	16.30	16.99	16.99	2.16%	2,378
Oct 29, 2026	17.00	17.39	16.00	16.63	16.63	-3.20%	6,866
Oct 28, 2026	17.30	17.70	17.10	17.18	17.18	-0.87%	1,916
Oct 27, 2026	17.08	17.39	16.92	17.33	17.33	1.94%	2,229
Oct 26, 2026	17.44	17.44	16.21	17.00	17.00	2.04%	9,944
Oct 23, 2026	16.58	17.49	16.58	16.66	16.66	2.78%	5,850
Oct 22, 2026	17.26	17.26	16.16	16.21	16.21	-6.03%	13,958
Oct 21, 2026	17.58	19.00	17.16	17.25	17.25	-1.09%	2,523
Oct 19, 2026	17.51	17.99	17.21	17.44	17.44	-5.06%	4,469
Oct 16, 2026	18.22	18.89	17.80	18.37	18.37	2.86%	2,930
Oct 15, 2026	18.47	18.47	17.52	17.86	17.86	-1.38%	3,332
Oct 14, 2026	18.06	18.65	18.00	18.11	18.11	0.06%	2,063
Oct 13, 2026	18.79	18.79	18.01	18.10	18.10	-0.22%	702
Oct 12, 2026	17.60	18.89	17.51	18.14	18.14	-2.37%	5,133
Oct 9, 2026	17.88	18.89	17.88	18.58	18.58	3.91%	9,053
Oct 8, 2026	19.34	19.34	16.87	17.88	17.88	-4.03%	6,359
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