Winsome Yarns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.51	2.51	2.51	2.51	2.51	1.62%	175,840
Jul 29, 2026	2.47	2.47	2.47	2.47	2.47	1.65%	19,640
Jul 28, 2026	2.43	2.43	2.43	2.43	2.43	1.67%	7,960
Jul 27, 2026	2.35	2.39	2.35	2.39	2.39	1.70%	20,400
Jul 24, 2026	2.27	2.35	2.27	2.35	2.35	1.73%	44,500
Jul 23, 2026	2.27	2.31	2.23	2.31	2.31	1.76%	51,120
Jul 22, 2026	2.33	2.33	2.25	2.27	2.27	-0.87%	136,120
Jul 21, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	45,700
Jul 20, 2026	2.25	2.25	2.25	2.25	2.25	1.81%	35,040
Jul 17, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	27,840
Jul 16, 2026	2.17	2.17	2.17	2.17	2.17	1.88%	138,520
Jul 15, 2026	2.13	2.13	2.13	2.13	2.13	1.91%	58,180
Jul 14, 2026	2.02	2.09	2.02	2.09	2.09	1.95%	71,720
Jul 13, 2026	2.09	2.09	2.05	2.05	2.05	-1.91%	63,860
Jul 10, 2026	2.09	2.09	2.09	2.09	2.09	-1.88%	-
Jul 9, 2026	2.13	2.13	2.13	2.13	2.13	-1.84%	220
Jul 8, 2026	2.17	2.17	2.17	2.17	2.17	-1.81%	-
Jul 3, 2026	2.21	2.21	2.21	2.21	2.21	-1.78%	5,000
Jul 2, 2026	2.25	2.25	2.25	2.25	2.25	-1.75%	-
Jul 1, 2026	2.29	2.29	2.29	2.29	2.29	-1.72%	100
Jun 29, 2026	2.33	2.33	2.33	2.33	2.33	-1.69%	60
Jun 24, 2026	2.37	2.37	2.37	2.37	2.37	-1.66%	100
Jun 22, 2026	2.45	2.49	2.41	2.41	2.41	-1.63%	38,300
Jun 19, 2026	2.52	2.52	2.45	2.45	2.45	-2.00%	40,140
Jun 18, 2026	2.50	2.50	2.50	2.50	2.50	-1.96%	40
Jun 9, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	74,880
Jun 5, 2026	2.58	2.63	2.53	2.60	2.60	0.78%	39,080
Jun 4, 2026	2.58	2.58	2.58	2.58	2.58	1.98%	5,600
Jun 3, 2026	2.53	2.53	2.45	2.53	2.53	1.61%	56,520
Jun 2, 2026	2.49	2.49	2.41	2.49	2.49	1.63%	41,060
Jun 1, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	21,260
May 29, 2026	2.41	2.41	2.41	2.41	2.41	1.69%	20,940
May 27, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	13,400
May 26, 2026	2.33	2.33	2.33	2.33	2.33	1.75%	2,800
May 25, 2026	2.25	2.29	2.25	2.29	2.29	1.78%	9,820
May 22, 2026	2.24	2.25	2.21	2.25	2.25	1.81%	23,000
May 21, 2026	2.22	2.22	2.18	2.21	2.21	1.38%	24,580
May 20, 2026	2.15	2.18	2.10	2.18	2.18	1.87%	12,100
May 19, 2026	2.10	2.14	2.06	2.14	2.14	1.90%	4,760
May 18, 2026	2.06	2.10	2.06	2.10	2.10	1.94%	5,400
May 15, 2026	2.03	2.06	2.03	2.06	2.06	1.98%	43,480
May 14, 2026	2.06	2.08	2.01	2.02	2.02	-0.98%	109,160
May 13, 2026	2.05	2.08	2.04	2.04	2.04	-	44,800
May 12, 2026	2.12	2.12	2.04	2.04	2.04	-1.92%	23,360
May 11, 2026	2.08	2.08	2.08	2.08	2.08	1.96%	26,660
May 8, 2026	2.04	2.04	2.04	2.04	2.04	2.00%	61,940
May 7, 2026	1.98	2.00	1.98	2.00	2.00	1.52%	4,020
May 6, 2026	1.97	1.97	1.97	1.97	1.97	1.55%	42,460
May 5, 2026	1.91	1.94	1.90	1.94	1.94	1.57%	38,020
May 4, 2026	1.91	1.91	1.85	1.91	1.91	1.60%	172,860