MediWound Ltd. (MDWD)
NASDAQ: MDWD · Real-Time Price · USD
16.32
-0.44 (-2.63%)
At close: Sep 5, 2025, 4:00 PM
16.29
-0.03 (-0.18%)
After-hours: Sep 5, 2025, 4:41 PM EDT
MediWound Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.77 | 17.06 | 16.25 | 16.29 | 16.29 | -2.80% | 76,093 |
| Sep 4, 2025 | 16.42 | 16.99 | 16.39 | 16.76 | 16.76 | 1.15% | 80,928 |
| Sep 3, 2025 | 16.61 | 16.73 | 16.29 | 16.57 | 16.57 | -0.18% | 153,684 |
| Sep 2, 2025 | 16.54 | 16.75 | 16.38 | 16.60 | 16.60 | -0.60% | 129,886 |
| Aug 29, 2025 | 16.85 | 17.21 | 16.56 | 16.70 | 16.70 | -0.71% | 163,477 |
| Aug 28, 2025 | 17.00 | 17.25 | 16.70 | 16.82 | 16.82 | -1.06% | 162,561 |
| Aug 27, 2025 | 16.79 | 17.35 | 16.62 | 17.00 | 17.00 | 0.95% | 129,138 |
| Aug 26, 2025 | 17.20 | 17.32 | 16.71 | 16.84 | 16.84 | -2.38% | 121,197 |
| Aug 25, 2025 | 18.21 | 18.21 | 17.00 | 17.25 | 17.25 | -2.02% | 108,592 |
| Aug 22, 2025 | 17.35 | 18.00 | 17.35 | 17.61 | 17.61 | 1.24% | 79,455 |
| Aug 21, 2025 | 17.55 | 17.80 | 17.33 | 17.39 | 17.39 | -0.29% | 72,932 |
| Aug 20, 2025 | 17.34 | 17.68 | 17.33 | 17.44 | 17.44 | 0.52% | 92,202 |
| Aug 19, 2025 | 17.85 | 18.27 | 17.34 | 17.35 | 17.35 | -1.42% | 89,356 |
| Aug 18, 2025 | 18.40 | 18.40 | 17.05 | 17.60 | 17.60 | -2.76% | 110,738 |
| Aug 15, 2025 | 18.68 | 18.81 | 18.08 | 18.10 | 18.10 | -2.53% | 117,753 |
| Aug 14, 2025 | 18.60 | 18.91 | 18.26 | 18.57 | 18.57 | -0.96% | 135,615 |
| Aug 13, 2025 | 19.17 | 19.29 | 18.57 | 18.75 | 18.75 | -0.11% | 53,167 |
| Aug 12, 2025 | 18.83 | 19.25 | 18.65 | 18.77 | 18.77 | 0.27% | 76,386 |
| Aug 11, 2025 | 18.57 | 18.81 | 18.47 | 18.72 | 18.72 | 0.48% | 40,836 |
| Aug 8, 2025 | 18.95 | 18.96 | 18.60 | 18.63 | 18.63 | -0.80% | 35,170 |
| Aug 7, 2025 | 18.46 | 18.95 | 18.41 | 18.78 | 18.78 | 2.01% | 47,476 |
| Aug 6, 2025 | 17.81 | 18.80 | 17.60 | 18.41 | 18.41 | 2.51% | 75,603 |
| Aug 5, 2025 | 18.54 | 18.54 | 17.90 | 17.96 | 17.96 | -2.23% | 35,621 |
| Aug 4, 2025 | 19.12 | 19.12 | 17.12 | 18.37 | 18.37 | -0.86% | 253,313 |
| Aug 1, 2025 | 18.40 | 18.94 | 18.28 | 18.53 | 18.53 | -0.59% | 53,903 |
| Jul 31, 2025 | 19.22 | 19.49 | 18.38 | 18.64 | 18.64 | -3.57% | 65,019 |
| Jul 30, 2025 | 19.88 | 19.88 | 19.31 | 19.33 | 19.33 | -2.37% | 37,360 |
| Jul 29, 2025 | 20.10 | 20.62 | 19.72 | 19.80 | 19.80 | -0.65% | 55,792 |
| Jul 28, 2025 | 20.42 | 20.42 | 19.92 | 19.93 | 19.93 | -1.97% | 29,530 |
| Jul 25, 2025 | 20.96 | 20.96 | 20.25 | 20.33 | 20.33 | -2.54% | 38,026 |
| Jul 24, 2025 | 20.96 | 21.08 | 20.48 | 20.86 | 20.86 | -0.67% | 53,075 |
| Jul 23, 2025 | 20.71 | 21.11 | 20.58 | 21.00 | 21.00 | 2.49% | 83,224 |
| Jul 22, 2025 | 20.11 | 20.78 | 20.00 | 20.49 | 20.49 | 2.09% | 94,205 |
| Jul 21, 2025 | 20.41 | 20.50 | 20.04 | 20.07 | 20.07 | -1.91% | 28,661 |
| Jul 18, 2025 | 20.24 | 21.03 | 20.10 | 20.46 | 20.46 | 2.04% | 77,898 |
| Jul 17, 2025 | 20.15 | 20.45 | 19.83 | 20.05 | 20.05 | 0.25% | 62,851 |
| Jul 16, 2025 | 20.02 | 20.53 | 19.73 | 20.00 | 20.00 | -0.05% | 59,095 |
| Jul 15, 2025 | 20.67 | 20.97 | 19.97 | 20.01 | 20.01 | -2.25% | 61,788 |
| Jul 14, 2025 | 20.08 | 20.74 | 19.81 | 20.47 | 20.47 | 2.20% | 86,389 |
| Jul 11, 2025 | 21.24 | 21.24 | 20.03 | 20.03 | 20.03 | -5.03% | 40,117 |
| Jul 10, 2025 | 20.86 | 21.26 | 20.42 | 21.09 | 21.09 | 1.93% | 82,827 |
| Jul 9, 2025 | 19.45 | 20.79 | 19.34 | 20.69 | 20.69 | 6.76% | 77,010 |
| Jul 8, 2025 | 19.07 | 19.43 | 19.07 | 19.38 | 19.38 | 0.57% | 40,599 |
| Jul 7, 2025 | 19.30 | 19.55 | 19.11 | 19.27 | 19.27 | -0.36% | 46,507 |
| Jul 3, 2025 | 19.20 | 19.47 | 19.20 | 19.34 | 19.34 | 1.15% | 10,185 |
| Jul 2, 2025 | 19.24 | 19.72 | 18.89 | 19.12 | 19.12 | -0.42% | 40,344 |
| Jul 1, 2025 | 19.25 | 19.54 | 18.97 | 19.20 | 19.20 | -0.88% | 30,191 |
| Jun 30, 2025 | 19.22 | 19.69 | 19.12 | 19.37 | 19.37 | 0.57% | 46,749 |
| Jun 27, 2025 | 19.75 | 19.75 | 19.11 | 19.26 | 19.26 | -0.67% | 174,715 |
| Jun 26, 2025 | 19.62 | 19.75 | 19.35 | 19.39 | 19.39 | -0.67% | 25,424 |