Winland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.27	2.50	2.27	2.43	2.43	-2.09%	1,720
Mar 18, 2026	2.50	2.50	2.30	2.48	2.48	1.76%	4,039
Mar 17, 2026	2.45	2.50	2.41	2.44	2.44	-2.40%	3,995
Mar 16, 2026	2.22	2.50	2.22	2.50	2.50	-5.66%	1,241
Mar 13, 2026	2.65	2.65	2.65	2.65	2.65	15.22%	152
Mar 12, 2026	2.42	2.45	2.30	2.30	2.30	-2.13%	3,000
Mar 11, 2026	2.47	2.50	2.22	2.35	2.35	-2.08%	1,100
Mar 10, 2026	2.50	2.84	2.40	2.40	2.40	-4.00%	9,522
Mar 9, 2026	2.50	2.50	2.44	2.50	2.50	-6.37%	2,379
Mar 4, 2026	2.60	2.74	2.60	2.67	2.67	15.33%	3,469
Mar 3, 2026	2.60	2.70	2.26	2.32	2.32	-11.78%	4,366
Mar 2, 2026	2.25	2.62	2.20	2.62	2.62	7.10%	18,198
Feb 27, 2026	2.47	2.47	2.43	2.45	2.45	-0.81%	5,175
Feb 26, 2026	2.42	2.48	2.30	2.47	2.47	3.39%	10,025
Feb 25, 2026	2.39	2.40	2.12	2.39	2.39	13.76%	6,873
Feb 24, 2026	2.15	2.16	1.93	2.10	2.10	-4.55%	28,215
Feb 23, 2026	2.30	2.33	2.19	2.20	2.20	-6.14%	7,425
Feb 20, 2026	2.47	2.47	2.31	2.34	2.34	-1.10%	1,900
Feb 19, 2026	2.25	2.45	2.25	2.37	2.37	-5.58%	11,199
Feb 18, 2026	2.51	2.51	2.51	2.51	2.51	-1.61%	100
Feb 17, 2026	2.55	2.55	2.55	2.55	2.55	2.04%	600
Feb 13, 2026	2.32	2.60	2.32	2.50	2.50	2.46%	3,259
Feb 12, 2026	2.44	2.45	2.33	2.44	2.44	-	4,700
Feb 11, 2026	2.50	2.55	2.44	2.44	2.44	-3.56%	3,550
Feb 10, 2026	2.69	2.73	2.53	2.53	2.53	-4.53%	3,849
Feb 9, 2026	2.68	2.68	2.65	2.65	2.65	5.45%	425
Feb 6, 2026	2.44	2.69	2.44	2.51	2.51	4.71%	17,823
Feb 5, 2026	2.55	2.66	2.22	2.40	2.40	-9.91%	25,992
Feb 4, 2026	2.85	2.85	2.22	2.66	2.66	-8.14%	4,950
Feb 3, 2026	3.25	3.25	2.76	2.90	2.90	-12.91%	9,649
Feb 2, 2026	3.33	3.33	3.33	3.33	3.33	-2.06%	100
Jan 29, 2026	3.40	3.40	3.35	3.40	3.40	-5.03%	5,100
Jan 28, 2026	3.51	3.58	3.51	3.58	3.58	-4.33%	1,000
Jan 27, 2026	3.72	3.78	3.72	3.74	3.74	5.41%	1,085
Jan 26, 2026	3.89	3.89	3.55	3.55	3.55	-5.08%	1,100
Jan 23, 2026	3.55	3.75	3.55	3.74	3.74	-2.60%	4,501
Jan 22, 2026	3.84	3.87	3.41	3.84	3.84	-2.78%	4,400
Jan 21, 2026	3.52	4.00	3.52	3.95	3.95	-0.75%	20,881
Jan 20, 2026	3.48	3.98	3.48	3.98	3.98	13.71%	2,366
Jan 16, 2026	3.59	3.60	3.50	3.50	3.50	-	4,800
Jan 15, 2026	3.59	3.60	3.50	3.50	3.50	-	4,100
Jan 14, 2026	3.42	3.59	3.42	3.50	3.50	2.34%	1,924
Jan 13, 2026	3.42	3.42	3.42	3.42	3.42	-2.29%	1,011
Jan 12, 2026	3.56	3.60	3.50	3.50	3.50	1.74%	2,959
Jan 9, 2026	3.47	3.48	3.44	3.44	3.44	-1.71%	2,962
Jan 8, 2026	3.59	3.59	3.50	3.50	3.50	-1.41%	2,593
Jan 7, 2026	3.50	3.55	3.50	3.55	3.55	2.31%	1,300
Jan 2, 2026	3.47	3.47	3.47	3.47	3.47	0.87%	1,030
Dec 31, 2025	3.44	3.44	3.44	3.44	3.44	1.18%	1,500
Dec 30, 2025	3.40	3.40	3.40	3.40	3.40	-	2,133