Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.59	25.18	23.35	24.58	24.58	7.38%	4,199,500
Jul 30, 2026	24.52	25.00	22.83	22.89	22.89	-7.48%	4,424,214
Jul 29, 2026	24.88	25.03	24.09	24.74	24.74	-0.12%	2,832,700
Jul 28, 2026	24.34	25.76	24.00	24.77	24.77	1.68%	3,826,300
Jul 27, 2026	23.39	24.49	23.15	24.36	24.36	2.74%	1,957,300
Jul 24, 2026	24.28	24.28	23.22	23.71	23.71	-2.39%	2,292,600
Jul 23, 2026	24.00	24.61	23.70	24.29	24.29	0.83%	2,309,100
Jul 22, 2026	23.82	25.14	23.54	24.09	24.09	-0.58%	4,524,900
Jul 21, 2026	23.50	24.30	21.52	24.23	24.23	3.11%	5,495,088
Jul 20, 2026	25.00	25.67	22.80	23.50	23.50	-6.30%	5,331,801
Jul 17, 2026	27.30	27.51	24.60	25.08	25.08	-8.87%	4,152,300
Jul 16, 2026	26.84	27.97	26.15	27.52	27.52	1.93%	3,158,300
Jul 15, 2026	27.02	28.00	26.78	27.00	27.00	-0.59%	2,549,000
Jul 14, 2026	27.62	27.66	26.08	27.16	27.16	-0.37%	3,212,100
Jul 13, 2026	29.15	29.26	27.05	27.26	27.26	-6.00%	4,123,500
Jul 10, 2026	29.00	29.89	28.57	29.00	29.00	-0.58%	2,980,900
Jul 9, 2026	28.64	29.38	27.45	29.17	29.17	2.71%	3,814,200
Jul 8, 2026	29.10	29.31	27.44	28.40	28.40	-1.66%	5,056,600
Jul 7, 2026	31.20	31.99	28.84	28.88	28.88	-7.50%	4,370,800
Jul 6, 2026	31.58	32.12	31.10	31.22	31.22	-0.16%	2,955,300
Jul 3, 2026	31.00	31.70	30.75	31.27	31.27	1.10%	2,588,452
Jul 2, 2026	30.63	32.32	30.63	30.93	30.93	-0.93%	3,511,200
Jul 1, 2026	31.34	32.51	30.70	31.22	31.22	-0.64%	3,552,700
Jun 30, 2026	30.86	31.87	29.86	31.42	31.42	2.81%	3,699,100
Jun 29, 2026	32.13	32.40	30.50	30.56	30.56	-4.92%	4,224,200
Jun 26, 2026	33.00	33.80	32.00	32.14	32.14	-2.69%	3,674,000
Jun 25, 2026	34.36	35.87	33.00	33.03	33.03	-4.26%	5,708,100
Jun 24, 2026	34.25	34.75	32.91	34.50	34.50	0.70%	4,278,700
Jun 23, 2026	32.86	35.08	32.48	34.26	34.26	3.72%	5,472,800
Jun 22, 2026	33.00	34.28	31.70	33.03	33.03	-2.10%	5,573,400
Jun 18, 2026	31.63	34.55	30.88	33.74	33.74	6.64%	6,541,700
Jun 17, 2026	32.29	32.51	31.60	31.64	31.64	-1.98%	2,937,900
Jun 16, 2026	32.30	32.98	31.73	32.28	32.28	-0.89%	3,011,500
Jun 15, 2026	32.40	33.24	32.21	32.57	32.57	1.15%	3,128,500
Jun 12, 2026	31.83	33.81	31.10	32.20	32.20	1.83%	4,697,868
Jun 11, 2026	33.11	33.46	31.48	31.62	31.62	-4.41%	3,102,800
Jun 10, 2026	35.15	35.15	32.50	33.08	33.08	-5.86%	4,649,868
Jun 9, 2026	34.65	35.45	34.00	35.14	35.14	2.24%	2,192,260
Jun 8, 2026	34.50	35.75	34.04	34.37	34.37	-4.26%	3,552,200
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