Winsome Yarns Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.24	2.25	2.21	2.25	2.25	1.81%	23,014
May 21, 2026	2.22	2.22	2.18	2.21	2.21	1.38%	24,597
May 20, 2026	2.15	2.18	2.10	2.18	2.18	1.87%	12,111
May 19, 2026	2.10	2.14	2.06	2.14	2.14	1.90%	4,778
May 18, 2026	2.06	2.10	2.06	2.10	2.10	1.94%	5,403
May 15, 2026	2.03	2.06	2.03	2.06	2.06	1.98%	43,489
May 14, 2026	2.06	2.08	2.01	2.02	2.02	-0.98%	109,178
May 13, 2026	2.05	2.08	2.04	2.04	2.04	-	44,816
May 12, 2026	2.12	2.12	2.04	2.04	2.04	-1.92%	23,365
May 11, 2026	2.08	2.08	2.08	2.08	2.08	1.96%	26,663
May 8, 2026	2.04	2.04	2.04	2.04	2.04	2.00%	61,958
May 7, 2026	1.98	2.00	1.98	2.00	2.00	1.52%	4,023
May 6, 2026	1.97	1.97	1.97	1.97	1.97	1.55%	42,462
May 5, 2026	1.91	1.94	1.90	1.94	1.94	1.57%	38,033
May 4, 2026	1.91	1.91	1.85	1.91	1.91	1.60%	172,871
Apr 30, 2026	1.88	1.88	1.85	1.88	1.88	1.62%	204,687
Apr 29, 2026	1.85	1.85	1.82	1.85	1.85	1.65%	151,872
Apr 28, 2026	1.76	1.82	1.76	1.82	1.82	1.68%	20,228
Apr 27, 2026	1.79	1.79	1.79	1.79	1.79	1.70%	3,120
Apr 24, 2026	1.76	1.76	1.76	1.76	1.76	-	160
Apr 23, 2026	1.73	1.76	1.70	1.76	1.76	1.73%	6,319
Apr 22, 2026	1.76	1.77	1.73	1.73	1.73	-1.70%	125,150
Apr 21, 2026	1.80	1.80	1.74	1.76	1.76	-0.56%	132,154
Apr 20, 2026	1.77	1.77	1.77	1.77	1.77	1.72%	600
Apr 17, 2026	1.76	1.79	1.74	1.74	1.74	-1.14%	938
Apr 16, 2026	1.73	1.76	1.73	1.76	1.76	1.73%	2,592
Apr 15, 2026	1.75	1.75	1.72	1.73	1.73	0.58%	241,620
Apr 13, 2026	1.72	1.72	1.72	1.72	1.72	1.78%	212,506
Apr 10, 2026	1.66	1.69	1.66	1.69	1.69	1.81%	7,960
Apr 9, 2026	1.70	1.70	1.64	1.66	1.66	-0.60%	1,470
Apr 8, 2026	1.67	1.67	1.67	1.67	1.67	1.83%	1,631
Apr 7, 2026	1.62	1.64	1.59	1.64	1.64	1.86%	1,352
Apr 6, 2026	1.62	1.62	1.61	1.61	1.61	-	415
Apr 2, 2026	1.65	1.65	1.61	1.61	1.61	-1.83%	21,959
Mar 30, 2026	1.67	1.67	1.61	1.64	1.64	-	6,557
Mar 27, 2026	1.70	1.70	1.64	1.64	1.64	-1.80%	6,616
Mar 25, 2026	1.70	1.70	1.67	1.67	1.67	-1.76%	4,505
Mar 24, 2026	1.73	1.76	1.70	1.70	1.70	-1.73%	5,917
Mar 20, 2026	1.78	1.78	1.72	1.73	1.73	-1.14%	946
Mar 19, 2026	1.73	1.78	1.73	1.75	1.75	-	2,174
Mar 18, 2026	1.73	1.79	1.73	1.75	1.75	-0.57%	4,616
Mar 17, 2026	1.82	1.82	1.76	1.76	1.76	-1.68%	1,690
Mar 16, 2026	1.84	1.84	1.78	1.79	1.79	-1.10%	1,738
Mar 13, 2026	1.81	1.81	1.75	1.81	1.81	1.69%	11,715
Mar 12, 2026	1.75	1.78	1.75	1.78	1.78	1.71%	1,788
Mar 11, 2026	1.72	1.75	1.72	1.75	1.75	1.74%	387
Mar 10, 2026	1.70	1.73	1.70	1.72	1.72	1.18%	1,444
Mar 9, 2026	1.76	1.76	1.70	1.70	1.70	-1.73%	3,298
Mar 6, 2026	1.67	1.73	1.67	1.73	1.73	1.76%	1,515
Mar 5, 2026	1.74	1.74	1.70	1.70	1.70	-1.73%	760