Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
5.09
-0.01 (-0.20%)
Feb 21, 2025, 12:54 PM EST
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.09 | 5.10 | 5.09 | 5.09 | 5.09 | -0.20% | 1,396 |
| Feb 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.62% | 720 |
| Feb 19, 2025 | 5.10 | 5.10 | 4.96 | 4.97 | 4.97 | -0.60% | 1,728 |
| Feb 18, 2025 | 5.00 | 5.08 | 4.97 | 5.00 | 5.00 | -0.36% | 2,942 |
| Feb 14, 2025 | 4.98 | 5.10 | 4.98 | 5.02 | 5.02 | -0.63% | 1,270 |
| Feb 13, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 1,120 |
| Feb 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.04% | 2,771 |
| Feb 11, 2025 | 5.04 | 5.05 | 4.90 | 4.90 | 4.90 | -2.78% | 2,420 |
| Feb 10, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 720 |
| Feb 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | 1,062 |
| Feb 6, 2025 | 4.98 | 5.09 | 4.98 | 5.04 | 5.04 | 0.80% | 1,521 |
| Feb 5, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | 1,082 |
| Feb 4, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.38% | 1,280 |
| Feb 3, 2025 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | - | 1,031 |
| Jan 31, 2025 | 4.97 | 5.10 | 4.97 | 5.07 | 5.07 | 1.20% | 10,744 |
| Jan 30, 2025 | 5.02 | 5.05 | 4.96 | 5.01 | 5.01 | 2.24% | 3,615 |
| Jan 29, 2025 | 5.03 | 5.06 | 4.88 | 4.90 | 4.90 | -2.97% | 4,958 |
| Jan 28, 2025 | 5.03 | 5.07 | 4.92 | 5.05 | 5.05 | 2.02% | 3,522 |
| Jan 27, 2025 | 5.00 | 5.10 | 4.93 | 4.95 | 4.95 | -1.55% | 2,621 |
| Jan 24, 2025 | 5.10 | 5.10 | 5.00 | 5.03 | 5.03 | -0.44% | 1,720 |
| Jan 23, 2025 | 5.00 | 5.10 | 4.88 | 5.05 | 5.05 | 1.00% | 6,897 |
| Jan 22, 2025 | 4.93 | 5.13 | 4.75 | 5.00 | 5.00 | -0.99% | 15,168 |
| Jan 21, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.05 | - | 1,136 |
| Jan 17, 2025 | 5.10 | 5.10 | 5.02 | 5.05 | 5.05 | -0.98% | 1,755 |
| Jan 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2,200 |
| Jan 15, 2025 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | 0.20% | 1,525 |
| Jan 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 748 |
| Jan 13, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 4.73% | 853 |
| Jan 10, 2025 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -4.52% | 1,340 |
| Jan 8, 2025 | 5.09 | 5.09 | 4.55 | 5.09 | 5.09 | - | 1,953 |
| Jan 7, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 1.29% | 1,667 |
| Jan 6, 2025 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 1.01% | 3,396 |
| Jan 3, 2025 | 5.00 | 5.00 | 4.95 | 4.98 | 4.98 | -0.50% | 1,125 |
| Jan 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | 846 |
| Dec 31, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.10% | 724 |
| Dec 30, 2024 | 5.05 | 5.20 | 5.00 | 5.16 | 5.16 | 2.08% | 1,151 |
| Dec 27, 2024 | 5.12 | 5.12 | 4.80 | 5.05 | 5.05 | 3.06% | 1,122 |
| Dec 26, 2024 | 4.80 | 5.03 | 4.80 | 4.90 | 4.90 | -2.97% | 2,111 |
| Dec 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | 720 |
| Dec 23, 2024 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | 0.71% | 1,420 |
| Dec 20, 2024 | 5.05 | 5.05 | 4.93 | 4.93 | 4.93 | 3.03% | 1,138 |
| Dec 19, 2024 | 5.00 | 5.15 | 4.78 | 4.78 | 4.78 | -5.91% | 2,840 |
| Dec 18, 2024 | 4.98 | 5.13 | 4.98 | 5.08 | 5.08 | 0.59% | 3,990 |
| Dec 17, 2024 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -1.17% | 1,939 |
| Dec 16, 2024 | 5.05 | 5.23 | 5.00 | 5.11 | 5.11 | 2.00% | 7,873 |
| Dec 13, 2024 | 4.98 | 5.25 | 4.98 | 5.01 | 5.01 | -0.79% | 2,090 |
| Dec 12, 2024 | 5.08 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 2,208 |
| Dec 11, 2024 | 5.14 | 5.14 | 5.00 | 5.10 | 5.10 | -0.97% | 7,020 |
| Dec 10, 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.25% | 3,720 |
| Dec 9, 2024 | 5.21 | 5.21 | 5.13 | 5.16 | 5.16 | -0.71% | 4,165 |
| Dec 6, 2024 | 5.28 | 5.30 | 5.20 | 5.20 | 5.20 | -1.52% | 910 |
| Dec 5, 2024 | 5.25 | 5.28 | 5.15 | 5.28 | 5.28 | 0.57% | 3,410 |
| Dec 4, 2024 | 5.25 | 5.28 | 5.16 | 5.25 | 5.25 | -0.57% | 3,585 |
| Dec 3, 2024 | 5.25 | 5.28 | 5.25 | 5.28 | 5.28 | 1.25% | 720 |
| Dec 2, 2024 | 5.23 | 5.28 | 5.22 | 5.22 | 5.22 | -0.67% | 2,020 |
| Nov 29, 2024 | 5.25 | 5.29 | 5.23 | 5.25 | 5.25 | 1.55% | 2,488 |
| Nov 27, 2024 | 5.25 | 5.30 | 5.17 | 5.17 | 5.17 | 0.39% | 3,320 |
| Nov 26, 2024 | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | -4.45% | 4,728 |
| Nov 25, 2024 | 5.50 | 5.50 | 5.18 | 5.39 | 5.39 | -2.00% | 2,545 |
| Nov 22, 2024 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 4,366 |
| Nov 21, 2024 | 5.46 | 5.53 | 5.10 | 5.30 | 5.30 | -0.56% | 3,307 |
| Nov 20, 2024 | 5.50 | 5.57 | 5.25 | 5.33 | 5.33 | 1.33% | 7,040 |
| Nov 19, 2024 | 5.17 | 5.50 | 5.10 | 5.26 | 5.26 | -1.68% | 5,717 |
| Nov 18, 2024 | 5.21 | 5.50 | 5.15 | 5.35 | 5.35 | 3.38% | 13,244 |
| Nov 15, 2024 | 5.32 | 5.36 | 5.18 | 5.18 | 5.18 | -3.45% | 2,430 |
| Nov 14, 2024 | 5.25 | 5.40 | 5.15 | 5.36 | 5.36 | 0.56% | 3,478 |
| Nov 13, 2024 | 5.10 | 5.50 | 5.10 | 5.33 | 5.33 | 2.50% | 3,302 |
| Nov 12, 2024 | 5.49 | 5.49 | 5.15 | 5.20 | 5.20 | 2.75% | 2,750 |
| Nov 11, 2024 | 5.75 | 5.85 | 4.98 | 5.06 | 5.06 | 1.22% | 8,821 |
| Nov 8, 2024 | 4.55 | 5.00 | 4.55 | 5.00 | 5.00 | 9.89% | 4,730 |
| Nov 7, 2024 | 4.65 | 4.65 | 4.26 | 4.55 | 4.55 | -4.21% | 12,580 |
| Nov 6, 2024 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | - | 4,722 |
| Nov 5, 2024 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -5.00% | 1,220 |
| Nov 4, 2024 | 4.77 | 5.00 | 4.75 | 5.00 | 5.00 | 6.38% | 1,630 |
| Nov 1, 2024 | 4.70 | 4.70 | 4.55 | 4.70 | 4.70 | - | 3,920 |
| Oct 31, 2024 | 4.50 | 4.70 | 4.45 | 4.70 | 4.70 | 1.29% | 1,305 |
| Oct 30, 2024 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | 1.98% | 2,280 |
| Oct 29, 2024 | 4.78 | 4.85 | 4.55 | 4.55 | 4.55 | -1.09% | 1,755 |
| Oct 28, 2024 | 4.58 | 4.80 | 4.55 | 4.60 | 4.60 | 0.22% | 2,396 |
| Oct 25, 2024 | 4.75 | 4.75 | 4.56 | 4.59 | 4.59 | 0.88% | 1,853 |
| Oct 24, 2024 | 4.50 | 4.82 | 4.50 | 4.55 | 4.55 | 1.11% | 6,140 |
| Oct 23, 2024 | 4.60 | 4.81 | 4.50 | 4.50 | 4.50 | -2.70% | 1,970 |
| Oct 22, 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | 2.78% | 726 |
| Oct 21, 2024 | 4.70 | 4.87 | 4.30 | 4.50 | 4.50 | -4.26% | 2,921 |
| Oct 18, 2024 | 4.80 | 4.87 | 4.70 | 4.70 | 4.70 | 1.73% | 2,080 |
| Oct 17, 2024 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | -5.13% | 1,440 |
| Oct 16, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 720 |
| Oct 15, 2024 | 4.87 | 4.90 | 4.40 | 4.87 | 4.87 | 7.27% | 2,820 |
| Oct 14, 2024 | 4.90 | 4.90 | 4.54 | 4.54 | 4.54 | 0.89% | 2,020 |
| Oct 11, 2024 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -5.26% | 1,860 |
| Oct 10, 2024 | 4.90 | 4.90 | 4.75 | 4.75 | 4.75 | 6.50% | 920 |
| Oct 9, 2024 | 4.81 | 4.81 | 4.46 | 4.46 | 4.46 | -0.89% | 720 |
| Oct 8, 2024 | 4.75 | 4.89 | 4.50 | 4.50 | 4.50 | -5.26% | 2,320 |
| Oct 7, 2024 | 4.50 | 4.82 | 4.50 | 4.75 | 4.75 | 5.56% | 920 |
| Oct 4, 2024 | 4.75 | 4.82 | 4.50 | 4.50 | 4.50 | - | 2,220 |
| Oct 3, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 2, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.88% | 501 |
| Oct 1, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 30, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 27, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |