Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	40.55	41.80	40.47	41.30	41.30	2.00%	10,100,927
Oct 30, 2025	40.29	41.39	40.09	40.49	40.49	0.52%	9,075,125
Oct 29, 2025	40.00	40.56	39.41	40.28	40.28	0.07%	7,330,324
Oct 28, 2025	39.71	41.44	39.71	40.25	40.25	4.60%	16,986,936
Oct 27, 2025	38.20	38.48	38.09	38.48	38.48	1.21%	3,936,227
Oct 24, 2025	37.90	38.44	37.85	38.02	38.02	0.29%	3,407,284
Oct 23, 2025	37.92	38.14	37.40	37.91	37.91	-0.03%	3,332,639
Oct 22, 2025	38.18	38.42	37.83	37.92	37.92	-0.86%	2,997,937
Oct 21, 2025	38.42	38.61	38.00	38.25	38.25	-0.75%	4,455,361
Oct 20, 2025	38.94	39.31	38.35	38.54	38.54	-0.59%	4,122,599
Oct 17, 2025	39.77	39.83	38.68	38.77	38.77	-1.40%	4,385,130
Oct 16, 2025	39.10	40.38	39.03	39.32	39.32	0.20%	8,345,787
Oct 15, 2025	38.74	39.55	38.33	39.24	39.24	1.32%	4,614,899
Oct 14, 2025	38.78	39.25	38.51	38.73	38.73	0.52%	4,740,900
Oct 13, 2025	38.68	38.95	38.27	38.53	38.53	-2.31%	5,283,283
Oct 10, 2025	39.00	40.43	38.81	39.44	39.44	1.62%	7,455,845
Oct 9, 2025	38.33	38.94	38.11	38.81	38.81	1.33%	4,568,464
Sep 30, 2025	37.82	38.46	37.53	38.30	38.30	1.75%	4,099,224
Sep 29, 2025	37.78	37.89	37.00	37.64	37.64	-0.03%	3,286,660
Sep 26, 2025	38.00	38.00	37.53	37.65	37.65	-0.50%	3,128,703
Sep 25, 2025	38.11	38.55	37.73	37.84	37.84	-0.76%	3,781,667
Sep 24, 2025	37.60	38.30	37.50	38.13	38.13	1.36%	3,889,858
Sep 23, 2025	38.50	38.52	36.91	37.62	37.62	-2.31%	7,981,106
Sep 22, 2025	39.25	39.25	38.40	38.51	38.51	-1.89%	4,738,678
Sep 19, 2025	39.01	39.27	38.69	39.25	39.25	0.41%	5,095,271
Sep 18, 2025	39.86	39.99	38.75	39.09	39.09	-1.64%	7,644,478
Sep 17, 2025	39.72	40.60	39.62	39.74	39.74	0.23%	7,872,798
Sep 16, 2025	39.24	39.69	38.93	39.65	39.65	0.20%	5,474,737
Sep 15, 2025	39.22	40.00	38.57	39.57	39.57	0.92%	8,254,940
Sep 12, 2025	39.81	39.85	39.13	39.21	39.21	-1.46%	7,074,189
Sep 11, 2025	39.85	39.85	39.15	39.79	39.79	0.05%	6,289,332
Sep 10, 2025	39.79	40.28	39.63	39.77	39.77	-0.05%	3,810,420
Sep 9, 2025	40.50	40.64	39.50	39.79	39.79	-2.24%	6,507,520
Sep 8, 2025	39.99	41.60	39.87	40.70	40.70	1.52%	9,182,397
Sep 5, 2025	39.60	40.18	39.03	40.09	40.09	1.42%	5,827,563
Sep 4, 2025	39.68	40.44	39.16	39.53	39.53	-0.18%	7,999,038
Sep 3, 2025	41.50	42.19	39.50	39.60	39.60	-5.26%	9,780,985
Sep 2, 2025	42.35	42.88	41.31	41.80	41.35	-1.30%	7,233,058
Sep 1, 2025	42.66	43.03	42.10	42.35	41.89	-0.02%	7,690,817
Aug 29, 2025	41.78	43.57	41.60	42.36	41.90	1.17%	17,338,708
Aug 28, 2025	40.90	41.98	39.39	41.87	41.42	2.25%	14,034,835
Aug 27, 2025	41.85	42.02	40.95	40.95	40.51	-2.27%	10,972,430
Aug 26, 2025	41.90	42.58	41.77	41.90	41.45	-	9,985,700
Aug 25, 2025	42.10	42.42	41.70	41.90	41.45	-0.45%	10,778,661
Aug 22, 2025	42.86	42.94	41.64	42.09	41.64	-0.14%	10,148,860
Aug 21, 2025	41.90	42.71	41.82	42.15	41.70	0.62%	7,934,255
Aug 20, 2025	41.18	42.30	41.07	41.89	41.44	1.48%	7,966,177
Aug 19, 2025	41.35	41.70	41.07	41.28	40.84	-0.34%	6,238,722
Aug 18, 2025	40.80	41.80	40.69	41.42	40.97	1.40%	9,051,687
Aug 15, 2025	40.14	40.99	39.95	40.85	40.41	1.44%	6,588,432