Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
4.113
-0.048 (-1.14%)
Apr 29, 2025, 2:07 PM EDT
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 4.16 | 4.40 | 4.16 | 4.40 | - | 5.77% | 164 |
| Apr 28, 2025 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -3.70% | 1,573 |
| Apr 25, 2025 | 4.30 | 4.39 | 4.30 | 4.32 | 4.32 | 2.37% | 4,288 |
| Apr 24, 2025 | 4.05 | 4.40 | 4.05 | 4.22 | 4.22 | -0.24% | 3,738 |
| Apr 23, 2025 | 4.38 | 4.42 | 3.90 | 4.23 | 4.23 | 3.42% | 1,888 |
| Apr 22, 2025 | 3.99 | 4.09 | 3.80 | 4.09 | 4.09 | 13.61% | 4,069 |
| Apr 21, 2025 | 3.46 | 3.95 | 3.46 | 3.60 | 3.60 | -6.13% | 5,000 |
| Apr 17, 2025 | 3.69 | 3.84 | 3.69 | 3.84 | 3.84 | 7.12% | 755 |
| Apr 16, 2025 | 3.78 | 3.80 | 3.54 | 3.58 | 3.58 | -5.79% | 2,642 |
| Apr 15, 2025 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -1.30% | 1,448 |
| Apr 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.34% | 738 |
| Apr 11, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | - | 455 |
| Apr 10, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Apr 9, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 3.94% | 3,333 |
| Apr 8, 2025 | 3.81 | 3.81 | 3.55 | 3.55 | 3.55 | -3.53% | 2,220 |
| Apr 7, 2025 | 3.70 | 3.70 | 3.55 | 3.68 | 3.68 | -4.42% | 4,622 |
| Apr 4, 2025 | 3.75 | 3.85 | 3.65 | 3.85 | 3.85 | -1.28% | 4,200 |
| Apr 3, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -0.51% | 1,300 |
| Apr 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Apr 1, 2025 | 3.75 | 4.18 | 3.75 | 3.92 | 3.92 | 3.62% | 19,690 |
| Mar 31, 2025 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | 0.40% | 4,000 |
| 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 |