Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.05	32.07	31.82	31.86	31.86	-0.19%	2,869,359
May 7, 2026	31.98	32.06	31.80	31.92	31.92	-0.19%	2,589,636
May 6, 2026	32.10	32.53	31.80	31.98	31.98	2.04%	5,136,292
Apr 30, 2026	31.30	31.50	31.19	31.34	31.34	0.13%	2,541,200
Apr 29, 2026	30.95	31.42	30.91	31.30	31.30	1.07%	2,872,405
Apr 28, 2026	31.27	31.27	30.90	30.97	30.97	-0.96%	2,782,689
Apr 27, 2026	31.05	31.34	30.90	31.27	31.27	0.39%	3,645,161
Apr 24, 2026	31.64	31.75	31.07	31.15	31.15	-1.55%	4,544,401
Apr 23, 2026	32.30	32.36	31.54	31.64	31.64	-2.47%	6,261,244
Apr 22, 2026	32.74	32.87	31.96	32.44	32.44	-4.34%	9,612,696
Apr 21, 2026	33.98	34.40	33.73	33.91	33.91	0.21%	4,805,573
Apr 20, 2026	33.56	34.41	33.51	33.84	33.84	1.11%	4,612,486
Apr 17, 2026	33.88	33.88	33.43	33.47	33.47	-1.24%	3,296,311
Apr 16, 2026	33.90	34.25	33.65	33.89	33.89	0.09%	4,372,615
Apr 15, 2026	33.08	34.73	33.02	33.86	33.86	2.98%	6,842,468
Apr 14, 2026	32.80	32.90	32.41	32.88	32.88	0.55%	2,530,492
Apr 13, 2026	32.81	33.05	32.55	32.70	32.70	-0.37%	1,988,780
Apr 10, 2026	32.69	33.25	32.49	32.82	32.82	1.39%	3,173,261
Apr 9, 2026	33.16	33.30	32.30	32.37	32.37	-3.08%	3,426,960
Apr 8, 2026	32.82	33.42	32.66	33.40	33.40	3.37%	3,870,690
Apr 7, 2026	32.57	32.75	32.23	32.31	32.31	-0.71%	1,954,320
Apr 3, 2026	33.00	33.16	32.38	32.54	32.54	-1.48%	2,089,780
Apr 2, 2026	33.69	33.79	32.95	33.03	33.03	-1.84%	2,543,319
Apr 1, 2026	33.49	33.68	33.00	33.65	33.65	1.91%	2,908,559
Mar 31, 2026	33.42	33.83	33.00	33.02	33.02	-1.20%	2,493,879
Mar 30, 2026	32.45	33.62	32.44	33.42	33.42	1.43%	2,828,301
Mar 27, 2026	32.33	33.08	32.18	32.95	32.95	1.42%	2,011,756
Mar 26, 2026	32.87	33.32	32.41	32.49	32.49	-1.13%	2,141,546
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