Winmill & Co. Incorporated (WNMLA)
OTCMKTS · Delayed Price · Currency is USD
4.800
0.00 (0.00%)
Jan 22, 2026, 4:00 PM EST
Winmill & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,498 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 4.35% | 900 |
| Jan 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 332 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 282 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,146 |
| Dec 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 100 |
| Dec 29, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.20% | 1,050 |
| Dec 26, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 10.89% | 202 |
| Dec 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -9.82% | 505 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 510 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.13% | 3,500 |
| Dec 2, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 1,856 |
| Nov 21, 2025 | 4.80 | 4.80 | 4.50 | 4.80 | 4.80 | - | 1,100 |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 500 |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Nov 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 500 |
| Nov 14, 2025 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | -3.03% | 2,672 |
| Nov 13, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 4.21% | 500 |
| Nov 12, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -5.00% | 1,200 |
| Nov 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 1,414 |
| Nov 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 16.67% | 1,000 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 724 |
| Nov 5, 2025 | 4.50 | 5.25 | 4.45 | 4.50 | 4.50 | 4.65% | 10,153 |
| Nov 4, 2025 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 7.50% | 4,660 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 100 |
| Oct 30, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -7.23% | 200 |
| Oct 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.41% | 240 |
| Oct 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,112 |
| Oct 17, 2025 | 3.90 | 3.95 | 3.90 | 3.90 | 3.90 | -2.50% | 400 |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,401 |
| Oct 9, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 1,500 |
| Oct 8, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 3,500 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,472 |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,996 |
| Sep 29, 2025 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 10,039 |
| Sep 23, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | - | 771 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,030 |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,200 |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,182 |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 623 |
| Sep 11, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | 98.51% | 1,100 |
| Sep 10, 2025 | 3.85 | 4.00 | 2.01 | 2.01 | 2.01 | -49.75% | 3,979 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 200 |
| Sep 4, 2025 | 3.00 | 3.85 | 3.00 | 3.85 | 3.85 | -3.75% | 5,521 |
| Aug 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 2,500 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 200 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 300 |
| Aug 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 10,000 |
| Aug 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.25% | 500 |