Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.55	33.10	32.46	32.86	32.86	1.26%	2,702,296
Mar 24, 2026	32.25	32.57	31.72	32.45	32.45	2.04%	3,720,094
Mar 23, 2026	33.00	33.02	31.48	31.80	31.80	-4.59%	4,706,387
Mar 20, 2026	33.50	33.88	33.33	33.33	33.33	-0.30%	3,024,485
Mar 19, 2026	34.13	34.28	33.35	33.43	33.43	-2.82%	3,898,299
Mar 18, 2026	34.58	34.64	34.12	34.40	34.40	-0.61%	2,447,560
Mar 17, 2026	34.47	34.84	34.37	34.61	34.61	0.52%	2,939,380
Mar 16, 2026	34.52	34.77	34.10	34.43	34.43	-0.66%	3,274,027
Mar 13, 2026	34.02	34.81	33.88	34.66	34.66	2.12%	4,934,117
Mar 12, 2026	34.21	34.23	33.91	33.94	33.94	-0.70%	2,378,280
Mar 11, 2026	34.44	34.44	34.10	34.18	34.18	-0.81%	3,142,429
Mar 10, 2026	34.35	34.48	34.10	34.46	34.46	1.35%	2,892,077
Mar 9, 2026	34.16	34.43	33.61	34.00	34.00	-0.76%	4,111,960
Mar 6, 2026	33.61	34.40	33.59	34.26	34.26	1.66%	3,336,924
Mar 5, 2026	34.15	34.36	33.55	33.70	33.70	-0.09%	4,214,163
Mar 4, 2026	34.10	34.40	33.60	33.73	33.73	-1.75%	3,780,963
Mar 3, 2026	35.02	35.36	34.30	34.33	34.33	-2.19%	4,809,182
Mar 2, 2026	35.50	35.60	34.95	35.10	35.10	-1.71%	4,561,003
Feb 27, 2026	35.57	35.75	35.38	35.71	35.71	0.39%	2,791,499
Feb 26, 2026	35.61	36.09	35.46	35.57	35.57	0.23%	4,225,802
Feb 25, 2026	35.18	35.69	35.11	35.49	35.49	1.31%	3,670,949
Feb 24, 2026	34.98	35.08	34.56	35.03	35.03	1.01%	2,543,126
Feb 13, 2026	35.23	35.34	34.66	34.68	34.68	-1.70%	3,638,152
Feb 12, 2026	35.41	35.51	35.08	35.28	35.28	-0.31%	2,243,040
Feb 11, 2026	35.37	35.55	35.29	35.39	35.39	-0.03%	1,922,340
Feb 10, 2026	35.70	35.72	35.35	35.40	35.40	-0.87%	3,439,655
Feb 9, 2026	35.99	36.00	35.52	35.71	35.71	-	3,339,233
Feb 6, 2026	35.70	35.93	35.50	35.71	35.71	-0.45%	2,608,613
Feb 5, 2026	35.46	36.17	35.42	35.87	35.87	0.82%	4,112,073
Feb 4, 2026	35.25	35.61	35.05	35.58	35.58	0.88%	3,227,037
Feb 3, 2026	35.06	35.30	34.90	35.27	35.27	0.94%	2,985,097
Feb 2, 2026	35.23	35.66	34.91	34.94	34.94	-1.30%	4,297,324
Jan 30, 2026	36.59	36.59	35.22	35.40	35.40	-2.77%	6,854,990
Jan 29, 2026	36.49	36.68	35.81	36.41	36.41	-0.19%	4,563,729
Jan 28, 2026	37.10	37.10	36.39	36.48	36.48	-1.41%	4,478,420
Jan 27, 2026	37.71	37.73	36.48	37.00	37.00	-1.62%	6,001,204
Jan 26, 2026	37.18	38.08	37.10	37.61	37.61	1.81%	8,693,430
Jan 23, 2026	36.45	37.00	36.40	36.94	36.94	1.40%	5,083,171
Jan 22, 2026	36.55	36.58	36.32	36.43	36.43	-0.05%	3,612,822
Jan 21, 2026	36.51	36.83	36.30	36.45	36.45	-1.11%	5,753,391
Jan 20, 2026	36.49	37.17	36.48	36.86	36.86	0.85%	5,153,811
Jan 19, 2026	36.50	36.83	36.40	36.55	36.55	0.55%	6,164,806
Jan 16, 2026	38.22	38.35	36.09	36.35	36.35	-4.54%	15,380,801
Jan 15, 2026	39.25	39.43	37.91	38.08	38.08	-3.57%	11,381,177
Jan 14, 2026	39.62	40.10	39.01	39.49	39.49	-0.23%	7,905,717
Jan 13, 2026	39.80	40.12	39.34	39.58	39.58	-0.38%	6,099,127
Jan 12, 2026	39.29	39.85	39.18	39.73	39.73	1.43%	5,978,388
Jan 9, 2026	38.84	39.17	38.74	39.17	39.17	1.03%	4,259,140
Jan 8, 2026	38.61	39.00	38.39	38.77	38.77	0.44%	3,532,797
Jan 7, 2026	38.98	39.18	38.55	38.60	38.60	-1.08%	4,703,420