Winland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	3.13	3.29	3.10	3.29	3.29	2.81%	1,100
Sep 22, 2026	3.00	3.30	3.00	3.20	3.20	1.59%	8,100
Sep 21, 2026	3.15	3.41	3.15	3.15	3.15	0.32%	1,882
Sep 18, 2026	3.08	3.14	3.02	3.14	3.14	4.32%	4,158
Sep 17, 2026	3.00	3.08	2.93	3.01	3.01	0.33%	2,913
Sep 16, 2026	2.80	3.00	2.71	3.00	3.00	-4.76%	4,438
Sep 15, 2026	3.03	3.32	3.03	3.15	3.15	8.62%	6,815
Sep 14, 2026	2.75	2.90	2.51	2.90	2.90	4.69%	5,294
Sep 11, 2026	2.43	2.77	2.42	2.77	2.77	4.53%	8,298
Sep 10, 2026	2.51	2.70	2.38	2.65	2.65	1.92%	4,804
Sep 9, 2026	2.60	2.60	2.60	2.60	2.60	-	3,181
Sep 8, 2026	2.60	2.60	2.60	2.60	2.60	3.59%	4,244
Sep 4, 2026	2.57	2.57	2.51	2.51	2.51	-2.33%	2,248
Sep 3, 2026	2.60	2.60	2.53	2.57	2.57	-4.81%	6,567
Sep 2, 2026	2.88	2.88	2.69	2.70	2.70	-1.82%	3,458
Sep 1, 2026	2.82	2.82	2.75	2.75	2.75	4.56%	2,498
Aug 31, 2026	2.75	2.80	2.63	2.63	2.63	-1.87%	2,648
Aug 28, 2026	2.75	2.75	2.68	2.68	2.68	-0.74%	2,648
Aug 27, 2026	2.60	2.70	2.60	2.70	2.70	3.45%	3,452
Aug 26, 2026	2.59	2.68	2.59	2.61	2.61	4.40%	2,794
Aug 25, 2026	2.50	2.50	2.50	2.50	2.50	1.21%	3,017
Aug 24, 2026	2.47	2.47	2.47	2.47	2.47	-	3,821
Aug 21, 2026	2.47	2.47	2.47	2.47	2.47	1.23%	1,648
Aug 20, 2026	2.35	2.44	2.35	2.44	2.44	3.83%	2,919
Aug 19, 2026	2.35	2.42	2.35	2.35	2.35	-	4,082
Aug 18, 2026	2.35	2.35	2.35	2.35	2.35	-	2,846
Aug 17, 2026	2.35	2.42	2.35	2.35	2.35	-2.08%	4,122
Aug 14, 2026	2.19	2.40	2.19	2.40	2.40	9.09%	1,649
Aug 13, 2026	2.15	2.24	2.15	2.20	2.20	2.33%	3,831
Aug 12, 2026	2.15	2.15	2.15	2.15	2.15	-	2,570
Aug 11, 2026	2.15	2.15	2.15	2.15	2.15	-	2,648
Aug 10, 2026	2.05	2.15	2.02	2.15	2.15	-	1,250
Aug 7, 2026	2.15	2.15	2.15	2.15	2.15	-2.27%	200
Aug 5, 2026	2.20	2.26	2.17	2.20	2.20	-3.30%	1,380
Aug 3, 2026	2.28	2.28	2.28	2.28	2.28	-1.09%	250
Jul 31, 2026	2.20	2.30	2.09	2.30	2.30	6.98%	1,315
Jul 30, 2026	2.06	2.19	1.98	2.15	2.15	-2.27%	20,799
Jul 27, 2026	2.10	2.20	2.06	2.20	2.20	0.69%	3,200
Jul 24, 2026	2.19	2.19	2.19	2.19	2.19	-0.68%	100
Jul 23, 2026	2.15	2.20	2.15	2.20	2.20	2.33%	260
Jul 22, 2026	2.15	2.15	2.15	2.15	2.15	2.38%	1,000
Jul 21, 2026	2.10	2.10	2.06	2.10	2.10	-4.55%	17,475
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