Winland Holdings Corporation (WELX)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.250 (6.17%)
Oct 8, 2025, 3:39 PM EDT
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.03 | 4.34 | 4.03 | 4.34 | 4.34 | 4.58% | 2,792 |
| Oct 7, 2025 | 4.29 | 4.37 | 4.15 | 4.15 | 4.15 | -5.03% | 1,256 |
| Oct 6, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 1.63% | 2,003 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.19 | 4.30 | 4.30 | -2.27% | 3,159 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 738 |
| Oct 1, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 7.23% | 838 |
| Sep 30, 2025 | 3.82 | 4.51 | 3.82 | 4.01 | 4.01 | -5.65% | 1,693 |
| Sep 29, 2025 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | 7.59% | 1,100 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -2.71% | 2,809 |
| Sep 25, 2025 | 4.06 | 4.06 | 3.75 | 4.06 | 4.06 | -0.25% | 7,711 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.93% | 2,667 |
| Sep 23, 2025 | 4.14 | 4.20 | 4.06 | 4.15 | 4.15 | - | 9,381 |
| Sep 22, 2025 | 4.19 | 4.24 | 4.15 | 4.15 | 4.15 | -1.89% | 1,163 |
| Sep 19, 2025 | 4.23 | 4.23 | 4.17 | 4.23 | 4.23 | -4.08% | 2,101 |
| Sep 18, 2025 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 7.56% | 1,097 |
| Sep 17, 2025 | 4.40 | 4.40 | 3.30 | 4.10 | 4.10 | -6.46% | 79,064 |
| Sep 16, 2025 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | -1.95% | 3,901 |
| Sep 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.95% | 796 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.30 | 4.30 | 4.30 | -6.32% | 1,006 |
| Sep 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.65% | 786 |
| Sep 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 762 |
| Sep 9, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 0.21% | 957 |
| Sep 8, 2025 | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | 0.65% | 1,032 |
| Sep 5, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | - | 948 |
| Sep 4, 2025 | 4.60 | 4.64 | 4.31 | 4.64 | 4.64 | 2.88% | 4,125 |
| Sep 3, 2025 | 4.50 | 4.68 | 4.50 | 4.51 | 4.51 | -3.43% | 3,505 |
| Sep 2, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | 922 |
| Aug 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.43% | 1,080 |
| Aug 28, 2025 | 4.58 | 4.67 | 4.48 | 4.67 | 4.67 | - | 2,698 |
| Aug 27, 2025 | 4.67 | 4.67 | 4.62 | 4.67 | 4.67 | - | 1,238 |
| Aug 26, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.64% | 738 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | 738 |
| Aug 22, 2025 | 4.57 | 4.77 | 4.48 | 4.76 | 4.76 | -0.21% | 1,981 |
| Aug 21, 2025 | 4.69 | 4.77 | 4.69 | 4.77 | 4.77 | -0.21% | 869 |
| Aug 20, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | - | 1,138 |
| Aug 19, 2025 | 4.65 | 4.78 | 4.60 | 4.78 | 4.78 | - | 2,038 |
| Aug 18, 2025 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 2.80% | 2,572 |
| Aug 15, 2025 | 4.74 | 4.74 | 4.64 | 4.65 | 4.65 | -4.12% | 1,163 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.32% | 848 |
| Aug 13, 2025 | 4.85 | 4.85 | 4.59 | 4.74 | 4.74 | -1.86% | 2,006 |
| Aug 12, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | 955 |
| Aug 11, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 1.89% | 958 |
| Aug 8, 2025 | 4.85 | 4.85 | 4.55 | 4.76 | 4.76 | 1.06% | 1,772 |
| Aug 7, 2025 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | 1.12% | 865 |
| Aug 6, 2025 | 4.75 | 4.79 | 4.47 | 4.66 | 4.66 | -1.94% | 2,039 |
| Aug 5, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | 0.42% | 3,870 |
| Aug 4, 2025 | 4.37 | 4.73 | 4.37 | 4.73 | 4.73 | 5.11% | 828 |
| Aug 1, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -5.26% | 2,132 |
| Jul 31, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.42% | 1,049 |
| Jul 30, 2025 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 1.49% | 1,376 |