Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
3.770
-0.030 (-0.79%)
Mar 28, 2025, 4:00 PM EST
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -2.13% | 2,700 |
| Mar 27, 2025 | 3.73 | 3.85 | 3.70 | 3.85 | 3.85 | 8.15% | 12,505 |
| Mar 26, 2025 | 4.68 | 4.83 | 3.55 | 3.56 | 3.56 | -25.26% | 285,856 |
| Mar 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.80% | 210 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 21, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 20, 2025 | 4.77 | 4.90 | 4.65 | 4.90 | 4.90 | - | 875 |
| Mar 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Mar 14, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 5,798 |
| Mar 13, 2025 | 4.93 | 5.05 | 4.93 | 5.05 | 5.05 | 3.06% | 1,882 |
| Mar 12, 2025 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | 2.13% | 234 |
| Mar 11, 2025 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -4.04% | 423 |
| Mar 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 70 |
| Mar 7, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | - | 3,256 |
| Mar 6, 2025 | 4.90 | 5.02 | 4.59 | 5.00 | 5.00 | -0.99% | 1,589 |
| Mar 5, 2025 | 5.07 | 5.07 | 4.72 | 5.05 | 5.05 | -0.39% | 825 |
| Mar 4, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 8 |
| Mar 3, 2025 | 5.10 | 5.10 | 4.80 | 5.07 | 5.07 | 1.81% | 604 |
| Feb 28, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 101 |
| Feb 27, 2025 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -2.35% | 1,624 |
| Feb 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | 895 |
| Feb 25, 2025 | 4.75 | 5.04 | 4.70 | 5.02 | 5.02 | -0.40% | 3,603 |
| Feb 24, 2025 | 5.09 | 5.09 | 5.04 | 5.04 | 5.04 | -0.98% | 927 |
| 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 |