Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	36.42	39.95	36.42	39.41	-	0.41%	2,299,500
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
Jan 12, 2026	45.15	45.50	42.91	44.41	44.41	0.89%	9,584,452
Jan 9, 2026	42.60	44.43	42.40	44.02	44.02	2.85%	6,572,100
Jan 8, 2026	41.80	43.42	41.23	42.80	42.80	1.98%	5,882,100
Jan 7, 2026	41.02	42.33	40.91	41.97	41.97	1.67%	6,275,725
Jan 6, 2026	40.78	41.65	40.45	41.28	41.28	1.23%	5,781,500
Jan 5, 2026	38.44	41.15	38.44	40.78	40.78	5.73%	7,729,199
Dec 31, 2025	39.31	39.80	38.50	38.57	38.57	-1.88%	3,793,599
Dec 30, 2025	39.06	39.64	38.50	39.31	39.31	-1.31%	4,973,200
Dec 29, 2025	37.75	40.12	37.05	39.83	39.83	5.12%	8,611,299
Dec 26, 2025	39.00	39.15	37.73	37.89	37.89	-2.80%	5,050,700
Dec 25, 2025	36.72	39.74	36.40	38.98	38.98	6.85%	9,457,899
Dec 24, 2025	35.92	36.76	35.76	36.48	36.48	2.01%	3,118,000
Dec 23, 2025	36.68	36.85	35.64	35.76	35.76	-2.38%	3,294,700
Dec 22, 2025	37.50	37.51	36.59	36.63	36.63	-2.35%	3,968,500
Dec 19, 2025	37.00	37.92	36.50	37.51	37.51	2.18%	4,592,100