Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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