Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	36.55	38.10	34.80	35.90	35.90	-1.70%	4,341,800
Jun 4, 2026	35.96	36.85	35.56	36.52	36.52	0.55%	2,701,200
Jun 3, 2026	37.89	38.00	35.74	36.32	36.32	-4.17%	4,369,200
Jun 2, 2026	38.02	38.56	37.03	37.90	37.90	-0.86%	3,191,300
Jun 1, 2026	35.40	39.20	34.68	38.23	38.23	7.72%	8,225,500
May 29, 2026	36.44	36.56	34.58	35.49	35.49	-2.69%	3,276,800
May 28, 2026	35.89	36.78	35.39	36.47	36.47	1.59%	3,035,300
May 27, 2026	38.05	38.11	35.71	35.90	35.90	-5.65%	4,634,900
May 26, 2026	37.52	38.38	37.00	38.05	38.05	1.20%	4,283,900
May 25, 2026	38.60	39.40	37.37	37.60	37.60	-2.77%	5,064,600
May 22, 2026	37.66	39.66	37.14	38.67	38.67	3.45%	5,715,500
May 21, 2026	40.79	40.79	37.20	37.38	37.38	-7.20%	6,148,600
May 20, 2026	40.66	41.28	40.04	40.28	40.28	-1.64%	2,620,900
May 19, 2026	40.90	41.68	40.24	40.95	40.95	0.34%	2,716,800
May 18, 2026	40.30	41.15	39.35	40.81	40.81	0.59%	3,288,960
May 15, 2026	41.17	41.61	40.20	40.57	40.57	-1.05%	4,044,800
May 14, 2026	42.74	43.26	40.90	41.00	41.00	-4.30%	4,658,100
May 13, 2026	42.31	43.08	41.83	42.84	42.84	0.54%	3,630,400
May 12, 2026	42.78	43.84	42.00	42.61	42.61	-0.40%	6,161,300
May 11, 2026	42.56	43.07	41.27	42.78	42.78	0.30%	5,583,100
May 8, 2026	42.45	43.33	42.14	42.65	42.65	0.64%	4,598,700
May 7, 2026	41.83	42.99	41.58	42.38	42.38	0.74%	3,623,300
May 6, 2026	43.01	43.99	41.53	42.07	42.07	-2.14%	6,525,100
Apr 30, 2026	40.27	43.15	40.26	42.99	42.99	6.89%	10,240,200
Apr 29, 2026	40.01	40.95	39.70	40.22	40.22	-0.64%	4,188,500
Apr 28, 2026	40.00	41.64	39.62	40.48	40.48	1.66%	7,210,400
Apr 27, 2026	36.82	39.88	36.82	39.82	39.82	4.79%	8,102,500
Apr 24, 2026	37.50	39.00	36.39	38.00	38.00	0.77%	5,613,500
Apr 23, 2026	37.35	38.57	37.20	37.71	37.71	0.86%	4,258,500
Apr 22, 2026	37.51	38.00	37.21	37.39	37.39	-0.93%	2,771,900
Apr 21, 2026	38.30	38.30	37.40	37.74	37.74	-2.18%	2,771,800
Apr 20, 2026	37.25	38.85	37.00	38.58	38.58	3.63%	4,401,000
Apr 17, 2026	37.23	37.82	36.82	37.23	37.23	-0.98%	3,127,900
Apr 16, 2026	36.78	38.10	36.30	37.60	37.60	3.75%	6,609,300
Apr 15, 2026	36.80	36.94	35.70	36.24	36.24	-1.04%	3,287,253
Apr 14, 2026	36.18	36.70	35.21	36.62	36.62	2.15%	4,732,100
Apr 13, 2026	34.04	36.16	33.70	35.85	35.85	4.79%	5,795,700
Apr 10, 2026	34.10	34.67	34.10	34.21	34.21	0.94%	2,326,700
Apr 9, 2026	34.22	34.22	33.41	33.89	33.89	-1.40%	2,596,300
Apr 8, 2026	33.09	34.37	33.09	34.37	34.37	5.95%	3,545,300
Apr 7, 2026	33.49	33.70	32.21	32.44	32.44	-3.16%	2,489,600
Apr 3, 2026	34.30	34.31	32.72	33.50	33.50	-1.47%	2,660,010
Apr 2, 2026	35.10	35.68	33.71	34.00	34.00	-3.30%	2,985,500
Apr 1, 2026	34.33	35.56	34.00	35.16	35.16	4.49%	4,981,900
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