Winland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	20,000
Jul 17, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	150
Jul 15, 2026	2.27	2.27	2.27	2.27	2.27	-1.30%	200
Jul 14, 2026	2.30	2.30	2.30	2.30	2.30	-	163
Jul 10, 2026	2.25	2.30	2.25	2.30	2.30	-	1,114
Jul 9, 2026	2.24	2.30	2.24	2.30	2.30	1.77%	1,281
Jul 8, 2026	2.29	2.29	2.26	2.26	2.26	-3.83%	1,100
Jul 7, 2026	2.26	2.35	2.26	2.35	2.35	3.52%	350
Jul 6, 2026	2.31	2.31	2.26	2.27	2.27	-	12,486
Jul 2, 2026	2.27	2.27	2.27	2.27	2.27	-	145
Jun 30, 2026	2.33	2.33	2.27	2.27	2.27	-2.39%	957
Jun 29, 2026	2.33	2.33	2.33	2.33	2.33	-0.19%	1,500
Jun 25, 2026	2.35	2.35	2.33	2.33	2.33	-0.85%	1,415
Jun 23, 2026	2.24	2.35	2.24	2.35	2.35	-	2,675
Jun 22, 2026	2.35	2.35	2.35	2.35	2.35	-4.08%	402
Jun 18, 2026	2.40	2.50	2.40	2.45	2.45	2.08%	3,648
Jun 17, 2026	2.30	2.40	2.20	2.40	2.40	-	2,748
Jun 16, 2026	2.17	2.50	2.17	2.40	2.40	6.67%	3,323
Jun 15, 2026	2.25	2.42	2.25	2.25	2.25	-	3,064
Jun 12, 2026	2.48	2.48	2.25	2.25	2.25	-10.00%	11,098
Jun 11, 2026	2.45	2.50	2.37	2.50	2.50	-3.85%	4,223
Jun 10, 2026	2.77	2.93	2.60	2.60	2.60	-	6,598
Jun 9, 2026	2.40	2.60	2.40	2.60	2.60	8.33%	3,998
Jun 8, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	5,709
Jun 5, 2026	2.49	2.50	2.49	2.50	2.50	-1.96%	1,648
Jun 4, 2026	2.40	2.64	2.25	2.55	2.55	6.25%	11,675
Jun 3, 2026	2.50	2.50	2.40	2.40	2.40	-13.98%	2,048
Jun 2, 2026	2.50	2.79	2.50	2.79	2.79	12.50%	5,148
Jun 1, 2026	2.65	2.79	2.48	2.48	2.48	-6.42%	5,798
May 29, 2026	2.55	2.75	2.55	2.65	2.65	3.31%	2,743
May 28, 2026	2.39	2.70	2.39	2.57	2.57	3.43%	4,563
May 27, 2026	2.49	2.60	2.48	2.48	2.48	3.92%	3,500
May 26, 2026	2.35	2.49	2.30	2.39	2.39	1.55%	5,978
May 22, 2026	2.15	2.50	2.15	2.35	2.35	6.33%	6,873
May 21, 2026	2.44	2.44	2.17	2.21	2.21	-9.80%	6,334
May 20, 2026	2.44	2.45	2.44	2.45	2.45	-	1,514
May 19, 2026	2.37	2.45	2.37	2.45	2.45	8.89%	1,134
May 18, 2026	2.50	3.10	2.24	2.25	2.25	-17.28%	17,164
May 15, 2026	2.72	2.72	2.72	2.72	2.72	3.42%	1,036
May 14, 2026	2.45	2.63	2.38	2.63	2.63	9.58%	4,405
May 13, 2026	2.50	2.60	2.40	2.40	2.40	-4.45%	5,224
May 12, 2026	2.26	2.60	2.26	2.51	2.51	0.47%	5,774
May 8, 2026	2.35	2.50	2.26	2.50	2.50	2.04%	3,830
May 7, 2026	2.30	2.45	2.18	2.45	2.45	-	13,051
May 6, 2026	2.08	2.47	2.08	2.45	2.45	4.26%	30,605
May 5, 2026	1.99	2.35	1.95	2.35	2.35	17.50%	11,649
May 4, 2026	1.96	2.10	1.96	2.00	2.00	3.63%	20,800
May 1, 2026	1.94	1.95	1.93	1.93	1.93	-3.50%	4,177
Apr 30, 2026	1.94	2.02	1.94	2.00	2.00	5.26%	15,100
Apr 29, 2026	1.96	1.99	1.90	1.90	1.90	-4.04%	5,205