Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	36.35	37.34	36.01	36.71	36.71	-	3,472,600
Dec 17, 2025	36.11	36.89	35.44	36.71	36.71	0.27%	4,305,200
Dec 16, 2025	37.88	37.88	36.00	36.61	36.61	-2.71%	4,214,700
Dec 15, 2025	37.77	38.39	37.31	37.63	37.63	-1.00%	3,450,000
Dec 12, 2025	37.88	38.28	37.31	38.01	38.01	0.34%	3,389,880
Dec 11, 2025	38.82	39.11	37.63	37.88	37.88	-2.37%	5,384,180
Dec 10, 2025	39.53	39.83	38.75	38.80	38.80	-2.66%	4,941,676
Dec 9, 2025	40.12	41.51	39.84	39.86	39.86	-1.90%	6,259,548
Dec 8, 2025	40.43	41.20	40.10	40.63	40.63	0.79%	5,221,672
Dec 5, 2025	40.50	40.99	39.81	40.31	40.31	-1.18%	4,973,224
Dec 4, 2025	41.80	42.00	40.67	40.79	40.79	-2.86%	5,248,700
Dec 3, 2025	43.31	43.66	41.74	41.99	41.99	-3.91%	7,264,800
Dec 2, 2025	42.36	44.19	41.51	43.70	43.70	1.98%	9,097,100
Dec 1, 2025	44.91	45.28	42.48	42.85	42.85	-3.73%	11,309,600
Nov 28, 2025	45.00	49.36	44.10	44.51	44.51	1.16%	19,046,320
Nov 27, 2025	44.42	44.99	43.21	44.00	44.00	-1.96%	8,779,900
Nov 26, 2025	45.88	47.50	44.45	44.88	44.88	0.45%	14,770,500
Nov 25, 2025	44.80	46.46	44.00	44.68	44.68	-0.47%	14,566,200
Nov 24, 2025	40.80	46.28	39.94	44.89	44.89	10.89%	16,311,620
Nov 21, 2025	41.53	43.35	40.32	40.48	40.48	-4.08%	6,446,500
Nov 20, 2025	42.53	43.18	41.30	42.20	42.20	-0.57%	6,367,000
Nov 19, 2025	43.54	44.01	41.83	42.44	42.44	-1.26%	7,200,600
Nov 18, 2025	43.25	45.45	42.31	42.98	42.98	1.37%	12,276,000
Nov 17, 2025	40.60	43.29	40.60	42.40	42.40	5.81%	7,579,192
Nov 14, 2025	40.75	41.44	39.90	40.07	40.07	-2.74%	5,039,200
Nov 13, 2025	38.57	42.81	38.25	41.20	41.20	7.29%	10,144,800