Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
4.740
+0.040 (0.85%)
Jul 11, 2025, 4:00 PM EDT
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.69 | 4.74 | 4.55 | 4.74 | 4.74 | 0.85% | 6,758 |
| Jul 10, 2025 | 4.69 | 4.70 | 4.53 | 4.70 | 4.70 | 2.17% | 3,393 |
| Jul 9, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | -2.13% | 743 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.31 | 4.70 | 4.70 | - | 1,288 |
| Jul 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 743 |
| Jul 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 738 |
| Jul 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 843 |
| Jul 1, 2025 | 4.50 | 4.68 | 4.32 | 4.68 | 4.68 | -0.85% | 2,753 |
| Jun 30, 2025 | 4.58 | 4.73 | 4.50 | 4.72 | 4.72 | 3.06% | 1,464 |
| Jun 27, 2025 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -3.17% | 5,563 |
| Jun 26, 2025 | 4.30 | 4.73 | 4.30 | 4.73 | 4.73 | 9.74% | 1,162 |
| Jun 25, 2025 | 4.57 | 4.70 | 4.31 | 4.31 | 4.31 | -4.65% | 1,916 |
| Jun 24, 2025 | 4.73 | 4.73 | 4.52 | 4.52 | 4.52 | -4.24% | 859 |
| Jun 23, 2025 | 4.42 | 4.73 | 4.31 | 4.72 | 4.72 | -0.21% | 1,573 |
| Jun 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 756 |
| Jun 18, 2025 | 4.64 | 4.73 | 4.60 | 4.73 | 4.73 | 5.35% | 1,600 |
| Jun 17, 2025 | 4.85 | 4.85 | 4.49 | 4.49 | 4.49 | 0.67% | 746 |
| Jun 16, 2025 | 4.41 | 4.70 | 4.38 | 4.46 | 4.46 | -2.09% | 846 |
| Jun 13, 2025 | 4.56 | 4.70 | 4.56 | 4.56 | 4.56 | -2.04% | 746 |
| Jun 12, 2025 | 4.65 | 4.70 | 4.65 | 4.65 | 4.65 | 2.20% | 946 |
| Jun 11, 2025 | 4.50 | 4.70 | 4.50 | 4.55 | 4.55 | -3.40% | 1,315 |
| Jun 10, 2025 | 4.73 | 4.73 | 4.25 | 4.71 | 4.71 | 4.67% | 4,902 |
| Jun 9, 2025 | 4.70 | 4.74 | 4.20 | 4.50 | 4.50 | -4.46% | 9,619 |
| Jun 6, 2025 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 3.52% | 946 |
| Jun 5, 2025 | 4.72 | 4.72 | 4.55 | 4.55 | 4.55 | -4.01% | 2,771 |
| Jun 4, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 0.85% | 1,046 |
| Jun 3, 2025 | 4.73 | 4.73 | 4.58 | 4.70 | 4.70 | -0.63% | 746 |
| Jun 2, 2025 | 4.67 | 4.75 | 4.67 | 4.73 | 4.73 | 0.64% | 6,147 |
| May 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | 746 |
| May 29, 2025 | 4.68 | 4.74 | 4.49 | 4.74 | 4.74 | 6.52% | 946 |
| May 28, 2025 | 4.72 | 4.72 | 4.45 | 4.45 | 4.45 | -1.11% | 926 |
| May 27, 2025 | 4.45 | 4.61 | 4.33 | 4.50 | 4.50 | 6.13% | 4,896 |
| May 23, 2025 | 4.85 | 4.85 | 4.00 | 4.24 | 4.24 | -4.72% | 20,399 |
| May 22, 2025 | 4.53 | 4.85 | 4.41 | 4.45 | 4.45 | -5.32% | 4,546 |
| May 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.30% | 1,376 |
| May 20, 2025 | 4.55 | 4.74 | 4.55 | 4.55 | 4.55 | - | 7,096 |
| May 19, 2025 | 4.60 | 4.75 | 4.55 | 4.55 | 4.55 | - | 1,940 |
| May 16, 2025 | 4.55 | 4.75 | 4.55 | 4.55 | 4.55 | -1.94% | 5,386 |
| May 15, 2025 | 4.69 | 4.70 | 3.91 | 4.64 | 4.64 | -0.64% | 1,938 |
| May 14, 2025 | 4.59 | 4.70 | 4.15 | 4.67 | 4.67 | 1.52% | 4,688 |
| May 13, 2025 | 4.47 | 4.60 | 4.38 | 4.60 | 4.60 | 4.24% | 2,531 |
| May 12, 2025 | 4.60 | 4.72 | 4.29 | 4.41 | 4.41 | 0.30% | 4,410 |
| May 9, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 2.33% | 1,143 |
| May 8, 2025 | 4.14 | 4.50 | 3.99 | 4.30 | 4.30 | 0.12% | 5,458 |
| May 7, 2025 | 4.39 | 4.39 | 4.25 | 4.30 | 4.30 | -1.72% | 1,339 |
| May 6, 2025 | 4.44 | 4.60 | 4.37 | 4.37 | 4.37 | -1.58% | 838 |
| May 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | 788 |
| May 2, 2025 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 4.02% | 738 |
| May 1, 2025 | 4.20 | 4.40 | 3.90 | 4.23 | 4.23 | -3.86% | 5,719 |
| Apr 30, 2025 | 4.20 | 4.40 | 4.12 | 4.40 | 4.40 | 6.98% | 2,721 |