MediWound Ltd. (MDWD)
NASDAQ: MDWD · Real-Time Price · USD
17.54
-0.17 (-0.96%)
At close: Oct 7, 2025, 4:00 PM EDT
17.89
+0.35 (2.00%)
After-hours: Oct 7, 2025, 6:05 PM EDT
MediWound Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.70 | 17.90 | 17.34 | 17.54 | 17.54 | -0.96% | 47,910 |
| Oct 6, 2025 | 17.38 | 17.74 | 17.16 | 17.71 | 17.71 | 3.03% | 76,744 |
| Oct 3, 2025 | 17.10 | 17.73 | 16.95 | 17.19 | 17.19 | 0.70% | 59,536 |
| Oct 2, 2025 | 17.40 | 17.50 | 17.00 | 17.07 | 17.07 | -2.40% | 86,912 |
| Oct 1, 2025 | 17.96 | 18.10 | 17.41 | 17.49 | 17.49 | -2.94% | 68,273 |
| Sep 30, 2025 | 17.89 | 18.19 | 17.86 | 18.02 | 18.02 | 0.28% | 66,714 |
| Sep 29, 2025 | 17.76 | 18.26 | 17.45 | 17.97 | 17.97 | 0.45% | 141,579 |
| Sep 26, 2025 | 17.48 | 18.10 | 17.43 | 17.89 | 17.89 | 1.07% | 52,880 |
| Sep 25, 2025 | 18.33 | 18.33 | 17.49 | 17.70 | 17.70 | -1.78% | 120,302 |
| Sep 24, 2025 | 17.96 | 18.14 | 17.68 | 18.02 | 18.02 | 0.90% | 61,934 |
| Sep 23, 2025 | 17.95 | 18.12 | 17.77 | 17.86 | 17.86 | -0.50% | 70,108 |
| Sep 22, 2025 | 16.98 | 18.24 | 16.90 | 17.95 | 17.95 | 5.71% | 77,460 |
| Sep 19, 2025 | 17.41 | 17.41 | 16.91 | 16.98 | 16.98 | -1.57% | 97,848 |
| Sep 18, 2025 | 16.71 | 17.25 | 16.71 | 17.25 | 17.25 | 3.23% | 51,551 |
| Sep 17, 2025 | 17.00 | 17.21 | 16.68 | 16.71 | 16.71 | -2.22% | 104,796 |
| Sep 16, 2025 | 17.81 | 17.89 | 17.01 | 17.09 | 17.09 | -0.29% | 65,713 |
| Sep 15, 2025 | 17.75 | 17.76 | 16.85 | 17.14 | 17.14 | -3.92% | 128,339 |
| Sep 12, 2025 | 18.94 | 19.06 | 17.55 | 17.84 | 17.84 | -6.40% | 208,498 |
| Sep 11, 2025 | 18.99 | 20.30 | 18.71 | 19.06 | 19.06 | 3.31% | 553,559 |
| Sep 10, 2025 | 16.93 | 19.09 | 16.08 | 18.45 | 18.45 | 13.26% | 555,097 |
| Sep 9, 2025 | 16.75 | 16.90 | 16.24 | 16.29 | 16.29 | -2.69% | 68,634 |
| Sep 8, 2025 | 16.51 | 16.79 | 16.23 | 16.74 | 16.74 | 2.76% | 117,162 |
| 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 |