Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	53.33	55.20	49.53	50.36	50.36	-7.73%	12,421,665
Sep 1, 2025	57.03	58.50	53.23	54.58	54.58	3.08%	15,886,911
Aug 29, 2025	52.15	53.24	50.81	52.95	52.95	0.95%	7,380,082
Aug 28, 2025	51.31	52.88	50.50	52.45	52.45	1.79%	7,897,732
Aug 27, 2025	54.00	56.00	51.52	51.53	51.53	-5.05%	10,155,584
Aug 26, 2025	52.59	55.72	51.39	54.27	54.27	3.35%	12,459,013
Aug 25, 2025	53.75	54.14	51.87	52.51	52.51	-0.92%	9,159,300
Aug 22, 2025	52.90	53.80	51.69	53.00	53.00	0.49%	11,112,500
Aug 21, 2025	55.00	55.07	52.02	52.74	52.74	-2.87%	10,487,700
Aug 20, 2025	59.79	60.50	53.48	54.30	54.30	-7.92%	15,514,000
Aug 19, 2025	57.81	60.60	57.51	58.97	58.97	-1.52%	13,275,913
Aug 18, 2025	54.50	63.30	53.98	59.88	59.88	13.41%	18,338,077
Aug 15, 2025	49.98	55.55	49.69	52.80	52.80	3.59%	15,854,113
Aug 14, 2025	49.00	53.53	47.13	50.97	50.97	12.74%	20,533,570
Aug 13, 2025	44.60	46.30	44.24	45.21	45.21	0.76%	5,685,300
Aug 12, 2025	45.00	45.30	43.89	44.87	44.87	0.13%	6,250,500
Aug 11, 2025	46.17	46.62	44.46	44.81	44.81	-3.41%	10,636,350
Aug 8, 2025	47.85	47.87	46.08	46.39	46.39	-3.11%	8,721,076
Aug 7, 2025	46.01	48.30	45.68	47.88	47.88	4.66%	12,852,500
Aug 6, 2025	47.38	47.50	45.49	45.75	45.75	-3.66%	10,328,400
Aug 5, 2025	47.93	49.80	46.89	47.49	47.49	1.84%	13,891,233
Aug 4, 2025	42.10	47.79	41.80	46.63	46.63	10.89%	15,372,636
Aug 1, 2025	41.86	42.52	41.41	42.05	42.05	0.50%	5,518,100
Jul 31, 2025	41.13	43.69	40.68	41.84	41.84	3.59%	11,331,600
Jul 30, 2025	40.49	41.99	40.02	40.39	40.39	-0.57%	10,697,400
Jul 29, 2025	38.77	40.98	37.70	40.62	40.62	4.77%	10,752,041
Jul 28, 2025	38.01	39.19	37.53	38.77	38.77	2.95%	6,384,300
Jul 25, 2025	37.82	37.99	37.46	37.66	37.66	-0.40%	3,620,600
Jul 24, 2025	37.65	38.31	37.40	37.81	37.81	0.29%	4,753,463
Jul 23, 2025	36.18	38.28	35.96	37.70	37.70	3.15%	6,714,676
Jul 22, 2025	37.51	38.77	36.28	36.55	36.55	-2.48%	6,640,900
Jul 21, 2025	37.10	37.56	36.67	37.48	37.48	0.48%	4,987,800
Jul 18, 2025	38.87	38.97	36.90	37.30	37.30	-2.51%	5,913,726
Jul 17, 2025	37.41	38.88	37.02	38.26	38.26	2.77%	7,828,500
Jul 16, 2025	37.10	37.32	36.33	37.23	37.23	0.22%	4,934,700
Jul 15, 2025	37.15	37.62	36.41	37.15	37.15	-0.75%	7,664,200
Jul 14, 2025	35.01	37.80	34.90	37.43	37.43	5.73%	9,401,574
Jul 11, 2025	34.30	35.40	34.06	35.40	35.40	3.54%	7,044,900
Jul 10, 2025	34.77	34.98	33.97	34.19	34.19	-2.26%	7,112,700
Jul 9, 2025	35.89	36.55	34.63	34.98	34.98	-4.69%	9,869,699
Jul 8, 2025	34.89	37.49	34.89	36.70	36.70	6.16%	13,635,284
Jul 7, 2025	34.91	35.28	33.91	34.57	34.57	0.35%	9,093,573
Jul 4, 2025	32.00	35.46	31.50	34.45	34.45	7.15%	14,179,919
Jul 3, 2025	32.15	32.60	31.70	32.15	32.15	0.22%	3,229,400
Jul 2, 2025	32.45	32.77	31.70	32.08	32.08	-1.35%	3,715,400
Jul 1, 2025	33.36	33.66	31.95	32.52	32.52	-2.69%	6,324,800
Jun 30, 2025	33.04	33.70	32.52	33.42	33.42	1.15%	6,488,700
Jun 27, 2025	31.97	33.52	31.97	33.04	33.04	3.35%	8,787,674
Jun 26, 2025	32.00	32.29	31.50	31.97	31.97	0.06%	4,600,100
Jun 25, 2025	32.11	32.29	31.65	31.95	31.95	0.09%	4,269,400