Winner Technology Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	4,681,100
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%	3,754,636
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%	5,945,000
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
Mar 2, 2026	38.41	39.19	37.11	38.58	38.58	-1.23%	6,415,794
Feb 27, 2026	36.75	39.14	36.37	39.06	39.06	6.72%	7,087,825
Feb 26, 2026	37.12	37.49	36.37	36.60	36.60	-1.37%	3,794,800
Feb 25, 2026	37.16	37.35	36.75	37.11	37.11	-0.13%	3,666,400
Feb 24, 2026	38.58	38.74	37.05	37.16	37.16	-2.85%	3,565,100
Feb 13, 2026	39.60	39.78	38.23	38.25	38.25	-3.12%	3,958,400
Feb 12, 2026	39.20	40.20	38.52	39.48	39.48	1.49%	4,390,800
Feb 11, 2026	39.21	39.21	38.50	38.90	38.90	0.08%	2,607,200
Feb 10, 2026	39.24	39.65	38.85	38.87	38.87	-0.94%	2,808,800
Feb 9, 2026	38.28	39.46	38.24	39.24	39.24	4.31%	4,443,500
Feb 6, 2026	37.86	38.40	37.45	37.62	37.62	-1.03%	3,023,400
Feb 5, 2026	37.70	39.48	37.70	38.01	38.01	0.11%	3,786,700