MediWound Ltd. (MDWD)
NASDAQ: MDWD · Real-Time Price · USD
20.87
+0.36 (1.76%)
At close: May 20, 2025, 4:00 PM
20.90
+0.03 (0.14%)
After-hours: May 20, 2025, 5:47 PM EDT
MediWound Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 20.26 | 20.87 | 20.05 | 20.87 | 20.87 | 1.76% | 76,081 |
| May 19, 2025 | 20.12 | 20.51 | 20.04 | 20.51 | 20.51 | 0.15% | 79,786 |
| May 16, 2025 | 19.99 | 20.70 | 19.89 | 20.48 | 20.48 | 2.45% | 148,014 |
| May 15, 2025 | 19.44 | 19.99 | 19.11 | 19.99 | 19.99 | 2.88% | 64,280 |
| May 14, 2025 | 19.95 | 19.95 | 19.10 | 19.43 | 19.43 | -2.46% | 85,188 |
| May 13, 2025 | 18.88 | 20.92 | 18.81 | 19.92 | 19.92 | 6.81% | 386,333 |
| May 12, 2025 | 17.76 | 18.75 | 17.74 | 18.65 | 18.65 | 6.42% | 125,252 |
| May 9, 2025 | 17.52 | 17.60 | 17.34 | 17.53 | 17.53 | 0.37% | 28,295 |
| May 8, 2025 | 18.00 | 18.15 | 17.34 | 17.46 | 17.46 | -2.24% | 32,904 |
| May 7, 2025 | 17.66 | 18.10 | 17.51 | 17.86 | 17.86 | 0.39% | 31,006 |
| May 6, 2025 | 17.59 | 17.84 | 17.10 | 17.79 | 17.79 | 0.45% | 25,209 |
| May 5, 2025 | 18.23 | 18.23 | 17.17 | 17.71 | 17.71 | 2.67% | 28,770 |
| May 2, 2025 | 18.07 | 18.07 | 17.00 | 17.25 | 17.25 | - | 32,132 |
| May 1, 2025 | 17.52 | 17.88 | 17.14 | 17.25 | 17.25 | -2.57% | 32,421 |
| Apr 30, 2025 | 17.99 | 18.16 | 17.47 | 17.71 | 17.71 | -2.51% | 34,057 |
| Apr 29, 2025 | 18.33 | 18.53 | 18.00 | 18.16 | 18.16 | -0.71% | 21,395 |
| Apr 28, 2025 | 18.18 | 18.40 | 18.07 | 18.29 | 18.29 | 1.16% | 32,803 |
| Apr 25, 2025 | 18.00 | 18.32 | 17.65 | 18.08 | 18.08 | 0.28% | 42,017 |
| Apr 24, 2025 | 17.98 | 18.22 | 17.85 | 18.03 | 18.03 | 0.33% | 39,218 |
| Apr 23, 2025 | 18.23 | 18.48 | 17.80 | 17.97 | 17.97 | 0.11% | 42,841 |
| Apr 22, 2025 | 17.62 | 18.25 | 17.62 | 17.95 | 17.95 | 1.70% | 82,112 |
| Apr 21, 2025 | 16.84 | 17.69 | 16.80 | 17.65 | 17.65 | 3.22% | 100,985 |
| Apr 17, 2025 | 16.33 | 17.51 | 16.33 | 17.10 | 17.10 | 4.97% | 138,247 |
| Apr 16, 2025 | 16.31 | 16.50 | 16.05 | 16.29 | 16.29 | -0.37% | 28,922 |
| Apr 15, 2025 | 16.70 | 16.79 | 16.21 | 16.35 | 16.35 | -1.45% | 23,796 |
| Apr 14, 2025 | 16.37 | 16.85 | 16.01 | 16.59 | 16.59 | 1.34% | 46,749 |
| Apr 11, 2025 | 15.00 | 16.45 | 15.00 | 16.37 | 16.37 | 8.77% | 80,965 |
| Apr 10, 2025 | 15.90 | 16.07 | 14.97 | 15.05 | 15.05 | -7.04% | 44,418 |
| Apr 9, 2025 | 15.02 | 16.74 | 15.02 | 16.19 | 16.19 | 5.47% | 115,913 |
| Apr 8, 2025 | 15.74 | 16.15 | 14.77 | 15.35 | 15.35 | 1.79% | 130,738 |
| Apr 7, 2025 | 14.64 | 15.68 | 14.14 | 15.08 | 15.08 | 0.73% | 83,258 |
| Apr 4, 2025 | 15.58 | 15.60 | 14.76 | 14.97 | 14.97 | -6.44% | 71,455 |
| Apr 3, 2025 | 15.63 | 16.38 | 15.51 | 16.00 | 16.00 | -1.05% | 96,933 |
| Apr 2, 2025 | 16.14 | 16.44 | 15.23 | 16.17 | 16.17 | 0.62% | 76,404 |
| Apr 1, 2025 | 15.44 | 16.33 | 15.18 | 16.07 | 16.07 | 3.54% | 110,998 |
| Mar 31, 2025 | 15.90 | 16.14 | 14.71 | 15.52 | 15.52 | -2.70% | 130,126 |
| Mar 28, 2025 | 16.84 | 16.84 | 15.85 | 15.95 | 15.95 | -6.07% | 90,218 |
| Mar 27, 2025 | 16.59 | 17.14 | 16.58 | 16.98 | 16.98 | 2.72% | 103,164 |
| Mar 26, 2025 | 16.56 | 17.20 | 16.49 | 16.53 | 16.53 | -0.78% | 64,759 |
| Mar 25, 2025 | 16.38 | 16.70 | 16.02 | 16.66 | 16.66 | 1.28% | 82,273 |
| Mar 24, 2025 | 16.33 | 16.52 | 16.17 | 16.45 | 16.45 | 1.11% | 51,846 |
| Mar 21, 2025 | 16.86 | 16.86 | 16.22 | 16.27 | 16.27 | -4.57% | 239,922 |
| Mar 20, 2025 | 18.10 | 18.11 | 16.86 | 17.05 | 17.05 | -6.73% | 117,325 |
| Mar 19, 2025 | 18.95 | 19.68 | 18.23 | 18.28 | 18.28 | -5.14% | 106,601 |
| Mar 18, 2025 | 19.16 | 19.40 | 18.95 | 19.27 | 19.27 | 0.94% | 59,870 |
| Mar 17, 2025 | 18.58 | 19.16 | 18.44 | 19.09 | 19.09 | 2.97% | 43,034 |
| Mar 14, 2025 | 18.28 | 18.64 | 18.18 | 18.54 | 18.54 | 1.70% | 37,029 |
| Mar 13, 2025 | 17.67 | 18.28 | 17.60 | 18.23 | 18.23 | 2.19% | 97,244 |
| Mar 12, 2025 | 17.36 | 18.29 | 17.24 | 17.84 | 17.84 | 3.66% | 69,043 |
| Mar 11, 2025 | 16.72 | 17.42 | 16.54 | 17.21 | 17.21 | 3.74% | 64,381 |