Windlas Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	774.00	776.40	757.70	770.80	770.80	-0.03%	41,701
Apr 6, 2026	775.95	780.00	756.95	771.05	771.05	0.86%	43,996
Apr 2, 2026	767.65	788.95	747.15	764.50	764.50	-0.41%	37,650
Apr 1, 2026	747.95	775.00	743.20	767.65	767.65	4.19%	22,215
Mar 30, 2026	762.95	777.70	725.00	736.75	736.75	-3.69%	63,021
Mar 27, 2026	779.00	779.00	747.10	765.00	765.00	-1.94%	49,116
Mar 25, 2026	770.00	786.00	760.00	780.15	780.15	2.22%	65,282
Mar 24, 2026	734.00	767.10	730.00	763.20	763.20	4.65%	42,891
Mar 23, 2026	725.00	734.95	714.00	729.30	729.30	0.27%	48,351
Mar 20, 2026	718.40	735.00	718.40	727.30	727.30	1.25%	17,343
Mar 19, 2026	720.00	730.55	710.00	718.35	718.35	-1.78%	19,473
Mar 18, 2026	725.55	739.30	720.05	731.40	731.40	0.81%	15,133
Mar 17, 2026	716.30	730.00	706.50	725.55	725.55	2.81%	24,425
Mar 16, 2026	719.75	719.75	697.40	705.75	705.75	-2.43%	59,374