Windlas Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	859.00	867.35	854.60	857.70	857.70	-0.26%	15,772
Jul 30, 2026	862.85	879.70	849.80	859.90	859.90	0.16%	39,154
Jul 29, 2026	847.00	870.00	841.15	858.55	858.55	1.12%	26,613
Jul 28, 2026	854.00	862.40	848.30	849.00	849.00	-0.99%	13,436
Jul 27, 2026	871.00	874.00	853.00	857.50	857.50	-0.05%	23,569
Jul 24, 2026	861.45	863.95	835.55	857.95	857.95	-0.41%	31,663
Jul 23, 2026	864.50	872.00	851.05	861.45	861.45	-0.97%	20,551
Jul 22, 2026	880.50	894.00	858.10	869.90	869.90	-1.20%	35,790
Jul 21, 2026	871.00	890.00	861.05	880.50	880.50	1.03%	31,944
Jul 20, 2026	840.00	876.40	840.00	871.55	871.55	3.23%	52,133
Jul 17, 2026	850.25	854.75	833.25	844.25	844.25	-0.71%	48,992
Jul 16, 2026	838.30	869.95	831.05	850.25	850.25	1.97%	105,165
Jul 15, 2026	852.00	859.50	831.40	840.15	833.85	-1.28%	84,991
Jul 14, 2026	857.85	870.00	844.20	851.05	844.67	-0.14%	47,670
Jul 13, 2026	828.00	853.45	826.00	852.25	845.86	2.69%	48,158
Jul 10, 2026	839.00	847.80	827.30	829.95	823.73	0.49%	36,423
Jul 9, 2026	831.00	842.40	823.00	825.90	819.71	-0.22%	47,726
Jul 8, 2026	853.95	860.60	820.00	827.70	821.49	-3.07%	56,562
Jul 7, 2026	859.30	879.75	850.00	853.95	847.55	-0.51%	29,121
Jul 6, 2026	872.30	881.40	850.00	858.30	851.86	-1.56%	46,502
Jul 3, 2026	872.60	891.10	860.15	871.90	865.36	1.24%	62,073
Jul 2, 2026	857.90	865.70	841.15	861.25	854.79	0.03%	63,491
Jul 1, 2026	859.30	866.70	856.05	861.00	854.54	0.20%	17,230
Jun 30, 2026	859.05	877.50	851.10	859.30	852.86	0.05%	52,571
Jun 29, 2026	863.75	895.80	850.00	858.85	852.41	-0.02%	82,820
Jun 25, 2026	866.40	874.00	854.00	859.00	852.56	-0.56%	24,005
Jun 24, 2026	874.75	874.75	852.45	863.80	857.32	0.94%	29,008
Jun 23, 2026	858.00	878.95	850.00	855.75	849.33	-0.19%	64,824
Jun 22, 2026	816.00	861.00	814.95	857.35	850.92	5.07%	74,837
Jun 19, 2026	807.65	830.00	803.05	816.00	809.88	1.03%	44,783
Jun 18, 2026	825.00	829.00	804.40	807.65	801.59	-1.14%	34,085
Jun 17, 2026	829.15	839.00	806.80	817.00	810.87	-1.47%	66,635
Jun 16, 2026	820.00	833.55	810.00	829.15	822.93	1.21%	36,416
Jun 15, 2026	830.00	837.70	815.75	819.20	813.06	-0.62%	28,144
Jun 12, 2026	814.90	830.00	806.20	824.30	818.12	1.60%	65,906
Jun 11, 2026	821.90	821.90	804.00	811.30	805.22	-1.03%	47,368
Jun 10, 2026	841.75	841.75	812.55	819.75	813.60	-1.87%	40,704
Jun 9, 2026	810.00	842.95	810.00	835.40	829.14	2.60%	46,334
Jun 8, 2026	800.00	828.00	799.20	814.20	808.09	0.01%	30,076
Jun 5, 2026	805.20	818.00	793.50	814.15	808.04	0.37%	74,175
Jun 4, 2026	809.60	834.95	804.10	811.15	805.07	0.66%	28,882
Jun 3, 2026	812.30	819.45	798.20	805.85	799.81	-0.79%	25,044
Jun 2, 2026	813.10	828.95	797.15	812.30	806.21	-0.10%	46,954
Jun 1, 2026	833.10	848.00	810.85	813.10	807.00	-2.40%	36,369
May 29, 2026	812.60	852.55	812.60	833.10	826.85	1.63%	75,105
May 27, 2026	821.35	833.00	790.00	819.70	813.55	-0.38%	192,641
May 26, 2026	793.95	830.00	784.10	822.85	816.68	4.79%	84,465
May 25, 2026	804.95	805.00	770.15	785.25	779.36	-0.59%	116,011
May 22, 2026	784.10	796.90	752.00	789.95	784.03	0.97%	200,469
May 21, 2026	807.95	814.80	779.00	782.35	776.48	-1.97%	58,538