Winland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	1.98	1.99	1.98	1.98	1.98	-1.00%	3,000
Apr 27, 2026	2.04	2.08	2.00	2.00	2.00	-2.44%	4,500
Apr 24, 2026	2.05	2.06	2.05	2.05	2.05	-0.24%	2,251
Apr 23, 2026	2.15	2.15	2.06	2.06	2.06	2.75%	3,704
Apr 22, 2026	2.00	2.00	2.00	2.00	2.00	-	750
Apr 21, 2026	2.00	2.03	2.00	2.00	2.00	-3.38%	425
Apr 20, 2026	2.08	2.08	2.07	2.07	2.07	-1.43%	1,000
Apr 17, 2026	1.95	2.20	1.95	2.10	2.10	12.00%	3,461
Apr 16, 2026	1.88	1.88	1.88	1.88	1.88	-1.32%	265
Apr 15, 2026	1.79	1.90	1.79	1.90	1.90	-5.00%	5,603
Apr 14, 2026	1.90	2.01	1.90	2.00	2.00	11.11%	7,373
Apr 13, 2026	1.80	1.80	1.80	1.80	1.80	-2.86%	200
Apr 10, 2026	2.02	2.02	1.83	1.85	1.85	-5.46%	6,450
Apr 9, 2026	2.06	2.06	1.96	1.96	1.96	-4.39%	4,260
Apr 8, 2026	2.25	2.25	2.05	2.05	2.05	-8.07%	6,940
Apr 7, 2026	2.23	2.23	2.21	2.23	2.23	3.72%	1,325
Apr 6, 2026	2.09	2.19	2.06	2.15	2.15	2.38%	2,667
Apr 2, 2026	2.13	2.13	1.95	2.10	2.10	-1.41%	8,134
Apr 1, 2026	2.10	2.13	2.05	2.13	2.13	-10.50%	4,105
Mar 31, 2026	2.12	2.38	2.05	2.38	2.38	9.25%	11,997
Mar 30, 2026	2.12	2.18	2.08	2.18	2.18	-5.20%	5,240
Mar 27, 2026	2.35	2.35	2.30	2.30	2.30	-5.25%	1,150