Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.14	34.98	33.60	33.65	33.65	-1.44%	2,310,100
Mar 30, 2026	33.32	34.29	33.22	34.14	34.14	0.74%	2,039,000
Mar 27, 2026	33.00	34.35	32.88	33.89	33.89	1.01%	1,812,500
Mar 26, 2026	34.01	34.59	33.41	33.55	33.55	-2.16%	2,779,200
Mar 25, 2026	33.89	34.99	33.70	34.29	34.29	1.54%	2,974,800
Mar 24, 2026	33.23	34.30	32.00	33.77	33.77	3.27%	3,849,700
Mar 23, 2026	34.02	34.48	31.86	32.70	32.70	-7.63%	6,338,400
Mar 20, 2026	37.03	37.62	35.40	35.40	35.40	-4.32%	4,681,100
Mar 19, 2026	36.93	38.00	36.52	37.00	37.00	-1.25%	4,123,300
Mar 18, 2026	36.44	37.56	36.44	37.47	37.47	3.25%	3,711,600
Mar 17, 2026	37.30	39.28	36.25	36.29	36.29	-2.26%	7,162,480
Mar 16, 2026	36.10	37.19	35.95	37.13	37.13	2.34%	3,754,636
Mar 13, 2026	37.90	37.90	36.20	36.28	36.28	-3.64%	6,826,500
Mar 12, 2026	39.38	39.38	37.51	37.65	37.65	-4.42%	4,373,100
Mar 11, 2026	40.36	40.38	39.15	39.39	39.39	-1.55%	4,461,744
Mar 10, 2026	39.70	40.44	38.82	40.01	40.01	1.94%	5,972,900
Mar 9, 2026	37.92	39.50	37.50	39.25	39.25	1.45%	4,964,200
Mar 6, 2026	36.42	38.78	36.41	38.69	38.69	5.14%	5,945,000
Mar 5, 2026	37.36	38.10	36.44	36.80	36.80	0.19%	4,128,900
Mar 4, 2026	36.46	37.20	36.20	36.73	36.73	0.71%	4,244,300
Mar 3, 2026	38.47	38.79	36.42	36.47	36.47	-5.47%	4,864,800
Mar 2, 2026	38.41	39.19	37.11	38.58	38.58	-1.23%	6,415,794
Feb 27, 2026	36.75	39.14	36.37	39.06	39.06	6.72%	7,087,825
Feb 26, 2026	37.12	37.49	36.37	36.60	36.60	-1.37%	3,794,800
Feb 25, 2026	37.16	37.35	36.75	37.11	37.11	-0.13%	3,666,400
Feb 24, 2026	38.58	38.74	37.05	37.16	37.16	-2.85%	3,565,100
Feb 13, 2026	39.60	39.78	38.23	38.25	38.25	-3.12%	3,958,400
Feb 12, 2026	39.20	40.20	38.52	39.48	39.48	1.49%	4,390,800
Feb 11, 2026	39.21	39.21	38.50	38.90	38.90	0.08%	2,607,200
Feb 10, 2026	39.24	39.65	38.85	38.87	38.87	-0.94%	2,808,800
Feb 9, 2026	38.28	39.46	38.24	39.24	39.24	4.31%	4,443,500
Feb 6, 2026	37.86	38.40	37.45	37.62	37.62	-1.03%	3,023,400
Feb 5, 2026	37.70	39.48	37.70	38.01	38.01	0.11%	3,786,700
Feb 4, 2026	38.82	39.37	37.42	37.97	37.97	-2.32%	3,263,400
Feb 3, 2026	38.03	39.20	38.00	38.87	38.87	2.61%	3,703,400
Feb 2, 2026	38.00	39.26	37.80	37.88	37.88	-3.19%	4,819,800
Jan 30, 2026	40.80	40.80	38.60	39.13	39.13	0.80%	6,586,600
Jan 29, 2026	39.57	40.77	38.70	38.82	38.82	-2.58%	4,461,594
Jan 28, 2026	40.98	41.37	39.70	39.85	39.85	-3.25%	4,333,100
Jan 27, 2026	41.46	41.70	39.95	41.19	41.19	-0.96%	4,306,000
Jan 26, 2026	42.17	42.46	40.80	41.59	41.59	-2.33%	6,336,500
Jan 23, 2026	40.62	43.48	40.04	42.58	42.58	4.29%	7,819,800
Jan 22, 2026	41.64	41.89	40.58	40.83	40.83	-2.32%	5,174,700
Jan 21, 2026	43.17	43.50	41.20	41.80	41.80	-4.13%	8,654,000
Jan 20, 2026	45.83	47.83	42.90	43.60	43.60	-4.30%	10,151,547
Jan 19, 2026	43.24	48.77	43.00	45.56	45.56	6.00%	17,470,599
Jan 16, 2026	44.30	44.61	41.90	42.98	42.98	-3.96%	9,196,500
Jan 15, 2026	44.78	44.80	42.72	44.75	44.75	-	9,205,993
Jan 14, 2026	43.80	45.60	43.15	44.75	44.75	0.77%	10,869,830
Jan 13, 2026	45.50	46.00	43.60	44.41	44.41	-	8,936,600