Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,240,300
Apr 29, 2026	40.01	40.95	39.70	40.22	40.22	-0.64%	4,219,400
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%	4,401,500
Apr 17, 2026	37.23	37.82	36.82	37.23	37.23	-0.98%	3,161,200
Apr 16, 2026	36.78	38.10	36.30	37.60	37.60	3.75%	6,677,400
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%	2,798,410
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%	5,012,900
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
Mar 23, 2026	34.02	34.48	31.86	32.70	32.70	-7.63%	6,338,400
Mar 20, 2026	37.03	37.62	35.40	35.40	35.40	-4.32%	4,738,500
Mar 19, 2026	36.93	38.00	36.52	37.00	37.00	-1.25%	4,123,300
Mar 18, 2026	36.44	37.56	36.44	37.47	37.47	3.25%	3,711,600
Mar 17, 2026	37.30	39.28	36.25	36.29	36.29	-2.26%	7,162,480
Mar 16, 2026	36.10	37.19	35.95	37.13	37.13	2.34%	3,781,336
Mar 13, 2026	37.90	37.90	36.20	36.28	36.28	-3.64%	6,826,500
Mar 12, 2026	39.38	39.38	37.51	37.65	37.65	-4.42%	4,373,100
Mar 11, 2026	40.36	40.38	39.15	39.39	39.39	-1.55%	4,461,744
Mar 10, 2026	39.70	40.44	38.82	40.01	40.01	1.94%	5,972,900
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%	5,994,200
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