Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.39	29.39	28.30	28.82	28.82	-1.84%	3,877,511
May 27, 2026	29.84	30.04	29.22	29.36	29.36	-2.10%	3,048,741
May 26, 2026	30.09	30.54	29.88	29.99	29.99	0.23%	2,452,439
May 25, 2026	29.60	30.12	29.20	29.92	29.92	1.53%	3,074,578
May 22, 2026	29.87	29.97	29.53	29.77	29.47	-0.30%	2,472,820
May 21, 2026	29.90	30.42	29.80	29.86	29.56	-0.60%	2,950,290
May 20, 2026	30.12	30.29	29.71	30.04	29.74	-0.46%	2,714,264
May 19, 2026	30.37	30.55	29.95	30.18	29.88	-0.63%	3,022,812
May 18, 2026	30.90	30.98	30.22	30.37	30.06	-1.62%	2,992,420
May 15, 2026	31.29	31.49	30.71	30.87	30.56	-1.37%	3,652,920
May 14, 2026	31.80	31.86	31.23	31.30	30.98	-1.79%	3,094,274
May 13, 2026	31.85	32.12	31.81	31.87	31.55	0.06%	3,119,892
May 12, 2026	32.06	32.06	31.62	31.85	31.53	-0.96%	2,938,200
May 11, 2026	31.90	32.40	31.53	32.16	31.84	0.94%	5,682,060
May 8, 2026	32.05	32.07	31.82	31.86	31.54	-0.19%	2,869,359
May 7, 2026	31.98	32.06	31.80	31.92	31.60	-0.19%	2,589,636
May 6, 2026	32.10	32.53	31.80	31.98	31.66	2.04%	5,136,292
Apr 30, 2026	31.30	31.50	31.19	31.34	31.02	0.13%	2,541,000
Apr 29, 2026	30.95	31.42	30.91	31.30	30.98	1.07%	2,872,405
Apr 28, 2026	31.27	31.27	30.90	30.97	30.66	-0.96%	2,782,689
Apr 27, 2026	31.05	31.34	30.90	31.27	30.95	0.39%	3,645,161
Apr 24, 2026	31.64	31.75	31.07	31.15	30.84	-1.55%	4,543,901
Apr 23, 2026	32.30	32.36	31.54	31.64	31.32	-2.47%	6,261,244
Apr 22, 2026	32.74	32.87	31.96	32.44	32.11	-4.34%	9,612,596
Apr 21, 2026	33.98	34.40	33.73	33.91	33.57	0.21%	4,805,573
Apr 20, 2026	33.56	34.41	33.51	33.84	33.50	1.11%	4,612,486
Apr 17, 2026	33.88	33.88	33.43	33.47	33.13	-1.24%	3,296,311
Apr 16, 2026	33.90	34.25	33.65	33.89	33.55	0.09%	4,372,615
Apr 15, 2026	33.08	34.73	33.02	33.86	33.52	2.98%	6,842,468
Apr 14, 2026	32.80	32.90	32.41	32.88	32.55	0.55%	2,530,492
Apr 13, 2026	32.81	33.05	32.55	32.70	32.37	-0.37%	1,988,780
Apr 10, 2026	32.69	33.25	32.49	32.82	32.49	1.39%	3,173,261
Apr 9, 2026	33.16	33.30	32.30	32.37	32.04	-3.08%	3,426,960
Apr 8, 2026	32.82	33.42	32.66	33.40	33.06	3.37%	3,870,690
Apr 7, 2026	32.57	32.75	32.23	32.31	31.98	-0.71%	1,954,320
Apr 3, 2026	33.00	33.16	32.38	32.54	32.21	-1.48%	2,089,780
Apr 2, 2026	33.69	33.79	32.95	33.03	32.70	-1.84%	2,543,319
Apr 1, 2026	33.49	33.68	33.00	33.65	33.31	1.91%	2,908,559
Mar 31, 2026	33.42	33.83	33.00	33.02	32.69	-1.20%	2,493,879
Mar 30, 2026	32.45	33.62	32.44	33.42	33.08	1.43%	2,828,301
Mar 27, 2026	32.33	33.08	32.18	32.95	32.62	1.42%	2,011,756
Mar 26, 2026	32.87	33.32	32.41	32.49	32.16	-1.13%	2,141,546
Mar 25, 2026	32.55	33.10	32.46	32.86	32.53	1.26%	2,702,296
Mar 24, 2026	32.25	32.57	31.72	32.45	32.12	2.04%	3,720,094
Mar 23, 2026	33.00	33.02	31.48	31.80	31.48	-4.59%	4,706,387
Mar 20, 2026	33.50	33.88	33.33	33.33	32.99	-0.30%	3,024,485
Mar 19, 2026	34.13	34.28	33.35	33.43	33.09	-2.82%	3,898,299
Mar 18, 2026	34.58	34.64	34.12	34.40	34.05	-0.61%	2,447,560
Mar 17, 2026	34.47	34.84	34.37	34.61	34.26	0.52%	2,939,380
Mar 16, 2026	34.52	34.77	34.10	34.43	34.08	-0.66%	3,274,027