Winmill & Co. Incorporated (WNMLA)
OTCMKTS · Delayed Price · Currency is USD
5.75
+0.25 (4.55%)
At close: Aug 14, 2026
Winmill & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | 100 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 682 |
| Aug 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.19% | 300 |
| Aug 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.14% | 100 |
| Aug 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | 200 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 1,000 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 700 |
| Jul 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 100 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 100 |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 500 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 1,300 |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1,700 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 200 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,000 |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 3,740 |
| May 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 200 |
| May 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 500 |
| May 22, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 5.77% | 2,860 |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | 500 |
| May 19, 2026 | 5.45 | 5.45 | 5.21 | 5.21 | 5.21 | -2.62% | 1,000 |
| May 18, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -2.73% | 600 |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 122 |
| May 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,000 |
| Apr 30, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | - | 3,000 |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| Apr 28, 2026 | 5.50 | 5.50 | 4.90 | 5.50 | 5.50 | - | 3,302 |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% | 973 |
| Apr 24, 2026 | 5.40 | 5.50 | 5.40 | 5.49 | 5.49 | 7.65% | 1,000 |
| Apr 23, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 726 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 400 |
| Apr 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 200 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 100 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 13.83% | 315 |
| Mar 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -6.00% | 199 |
| Mar 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 102 |
| Feb 27, 2026 | 4.70 | 4.90 | 4.67 | 4.90 | 4.90 | 6.52% | 6,200 |