Winston Medical Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	38.00	38.90	37.15	38.85	38.85	2.10%	2,260
Nov 9, 2026	38.15	38.15	37.25	38.05	38.05	-2.31%	6,349
Nov 6, 2026	38.95	38.95	37.05	38.95	38.95	0.39%	55,346
Nov 5, 2026	38.85	39.95	38.55	38.80	38.80	-1.52%	35,901
Nov 4, 2026	38.85	39.60	38.85	39.40	39.40	1.16%	3,605
Nov 3, 2026	39.75	39.85	38.85	38.95	38.95	-2.62%	46,617
Nov 2, 2026	39.85	41.05	39.65	40.00	40.00	-0.12%	65,515
Oct 30, 2026	41.25	41.45	40.05	40.05	40.05	-3.61%	31,122
Oct 29, 2026	41.50	41.75	41.30	41.55	41.55	-0.36%	19,843
Oct 28, 2026	41.80	43.60	41.50	41.70	41.70	-	29,323
Oct 27, 2026	43.45	43.45	41.60	41.70	41.70	-0.71%	27,342
Oct 22, 2026	43.50	43.60	41.85	42.00	42.00	-3.56%	31,273
Oct 21, 2026	41.85	43.55	41.85	43.55	43.55	1.04%	3,202
Oct 19, 2026	42.10	43.45	41.85	43.10	43.10	-0.92%	12,143
Oct 16, 2026	43.70	43.70	42.00	43.50	43.50	-0.46%	7,229
Oct 15, 2026	43.70	44.95	43.00	43.70	43.70	-3.00%	21,238
Oct 14, 2026	44.95	45.05	43.90	45.05	45.05	-	6,730
Oct 13, 2026	45.75	45.75	43.70	45.05	45.05	-1.42%	4,734
Oct 12, 2026	43.75	45.75	43.75	45.70	45.70	-0.22%	4,253
Oct 8, 2026	45.95	46.00	43.85	45.80	45.80	-0.43%	17,840
Oct 7, 2026	46.00	46.00	43.85	46.00	46.00	-	1,059
Oct 6, 2026	45.35	46.00	43.80	46.00	46.00	-0.86%	29,505
Oct 5, 2026	46.00	47.30	45.75	46.40	46.40	-1.59%	30,743
Oct 2, 2026	46.00	47.65	46.00	47.15	47.15	-0.95%	9,482
Oct 1, 2026	47.70	47.70	47.00	47.60	47.60	-0.10%	7,529
Sep 30, 2026	44.70	47.70	44.20	47.65	47.65	6.72%	25,018
Sep 29, 2026	44.70	44.70	43.25	44.65	44.65	-0.11%	4,332
Sep 24, 2026	43.30	44.70	43.20	44.70	44.70	3.23%	23,499
Sep 23, 2026	43.15	43.30	43.00	43.30	43.30	0.46%	12,102
Sep 22, 2026	43.05	43.10	42.70	43.10	43.10	0.12%	5,073
Sep 21, 2026	43.25	43.25	42.65	43.05	43.05	0.47%	12,654
Sep 18, 2026	42.00	43.25	41.45	42.85	42.85	2.02%	24,355
Sep 17, 2026	42.15	42.25	41.90	42.00	42.00	-0.36%	5,243
Sep 16, 2026	41.40	42.15	41.40	42.15	42.15	0.12%	14,552
Sep 15, 2026	42.15	42.15	41.60	42.10	42.10	-0.12%	1,618
Sep 14, 2026	41.80	42.15	41.70	42.15	42.15	0.84%	10,274
Sep 11, 2026	42.25	42.25	41.40	41.80	41.80	-0.48%	23,329
Sep 10, 2026	42.25	42.25	41.60	42.00	42.00	-4.00%	15,508
Sep 9, 2026	43.70	43.75	41.75	43.75	43.75	-0.11%	3,234
Sep 8, 2026	42.10	43.85	40.15	43.80	43.80	-0.68%	41,269
Sep 7, 2026	43.65	44.85	42.10	44.10	44.10	-1.89%	41,141
Sep 4, 2026	45.65	45.65	44.35	44.95	44.95	-1.53%	12,444
Sep 3, 2026	45.85	45.90	44.85	45.65	45.65	-0.44%	14,356
Sep 2, 2026	45.65	45.85	45.40	45.85	45.85	0.55%	8,017
Sep 1, 2026	45.75	45.90	45.20	45.60	45.60	-0.65%	27,997
Aug 31, 2026	45.20	46.90	45.20	45.90	45.90	-1.50%	25,656
Aug 28, 2026	46.60	46.60	45.85	46.60	46.60	-0.53%	625
Aug 27, 2026	45.00	46.85	45.00	46.85	46.85	-0.11%	3,427
Aug 26, 2026	46.90	46.90	46.90	46.90	46.90	-	2,217
Aug 25, 2026	46.45	47.15	45.50	46.90	46.90	-0.53%	25,080