Windlas Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	807.65	830.00	803.05	816.00	816.00	1.03%	44,783
Jun 18, 2026	825.00	829.00	804.40	807.65	807.65	-1.14%	34,085
Jun 17, 2026	829.15	839.00	806.80	817.00	817.00	-1.47%	66,635
Jun 16, 2026	820.00	833.55	810.00	829.15	829.15	1.21%	36,416
Jun 15, 2026	830.00	837.70	815.75	819.20	819.20	-0.62%	28,144
Jun 12, 2026	814.90	830.00	806.20	824.30	824.30	1.60%	65,906
Jun 11, 2026	821.90	821.90	804.00	811.30	811.30	-1.03%	47,368
Jun 10, 2026	841.75	841.75	812.55	819.75	819.75	-1.87%	40,704
Jun 9, 2026	810.00	842.95	810.00	835.40	835.40	2.60%	46,334
Jun 8, 2026	800.00	828.00	799.20	814.20	814.20	0.01%	30,076
Jun 5, 2026	805.20	818.00	793.50	814.15	814.15	0.37%	74,175
Jun 4, 2026	809.60	834.95	804.10	811.15	811.15	0.66%	28,882
Jun 3, 2026	812.30	819.45	798.20	805.85	805.85	-0.79%	25,044
Jun 2, 2026	813.10	828.95	797.15	812.30	812.30	-0.10%	46,954
Jun 1, 2026	833.10	848.00	810.85	813.10	813.10	-2.40%	36,369
May 29, 2026	812.60	852.55	812.60	833.10	833.10	1.63%	75,105
May 27, 2026	821.35	833.00	790.00	819.70	819.70	-0.38%	192,641
May 26, 2026	793.95	830.00	784.10	822.85	822.85	4.79%	84,465
May 25, 2026	804.95	805.00	770.15	785.25	785.25	-0.59%	116,011
May 22, 2026	784.10	796.90	752.00	789.95	789.95	0.97%	200,469
May 21, 2026	807.95	814.80	779.00	782.35	782.35	-1.97%	58,538
May 20, 2026	768.90	802.85	760.20	798.05	798.05	3.99%	87,345
May 19, 2026	779.00	784.95	761.00	767.40	767.40	-1.13%	32,280
May 18, 2026	778.50	778.50	760.10	776.20	776.20	-0.41%	36,067
May 15, 2026	764.00	791.80	757.00	779.40	779.40	2.24%	95,053
May 14, 2026	761.90	776.95	746.55	762.35	762.35	0.06%	66,350
May 13, 2026	775.00	794.70	757.25	761.90	761.90	-1.33%	32,187
May 12, 2026	798.80	798.80	761.50	772.20	772.20	-3.33%	36,991
May 11, 2026	826.00	826.00	794.00	798.80	798.80	-2.92%	44,870
May 8, 2026	854.00	854.00	815.35	822.80	822.80	-3.72%	66,455
May 7, 2026	851.00	873.95	849.95	854.55	854.55	-0.73%	29,422
May 6, 2026	874.25	884.90	859.00	860.80	860.80	-1.53%	28,771
May 5, 2026	859.05	884.00	858.45	874.20	874.20	1.85%	27,226
May 4, 2026	851.85	867.85	851.00	858.35	858.35	0.76%	22,583
Apr 30, 2026	850.50	863.00	850.00	851.85	851.85	0.14%	9,135
Apr 29, 2026	856.60	864.00	850.00	850.70	850.70	-0.57%	15,728
Apr 28, 2026	864.00	866.10	850.30	855.55	855.55	-1.38%	20,739
Apr 27, 2026	855.00	878.00	852.55	867.55	867.55	0.87%	23,680
Apr 24, 2026	866.80	875.95	842.00	860.05	860.05	-3.86%	67,539
Apr 23, 2026	884.00	898.80	875.00	894.55	894.55	1.84%	61,564
Apr 22, 2026	885.00	893.10	870.00	878.35	878.35	-0.59%	40,231
Apr 21, 2026	880.00	886.65	872.10	883.55	883.55	0.84%	35,948
Apr 20, 2026	873.00	881.90	865.00	876.20	876.20	1.09%	50,183
Apr 17, 2026	877.40	887.00	848.05	866.75	866.75	-0.47%	253,280
Apr 16, 2026	879.80	879.80	860.50	870.80	870.80	0.52%	32,798
Apr 15, 2026	844.00	875.00	844.00	866.30	866.30	6.40%	65,372
Apr 13, 2026	798.00	820.00	777.85	814.20	814.20	1.65%	29,018
Apr 10, 2026	800.15	813.15	795.00	801.00	801.00	0.23%	23,270
Apr 9, 2026	793.95	814.05	770.50	799.20	799.20	1.45%	35,465
Apr 8, 2026	800.00	800.00	775.50	787.75	787.75	2.20%	27,003