MediWound Ltd. (MDWD)
NASDAQ: MDWD · Real-Time Price · USD
15.95
-1.03 (-6.07%)
At close: Mar 28, 2025, 4:00 PM
15.84
-0.11 (-0.69%)
After-hours: Mar 28, 2025, 5:52 PM EDT
MediWound Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 17.14 | 17.49 | 16.00 | 16.59 | 16.59 | -2.01% | 105,609 |
| Mar 7, 2025 | 16.50 | 17.23 | 16.25 | 16.93 | 16.93 | 4.44% | 81,064 |
| Mar 6, 2025 | 16.73 | 17.07 | 16.07 | 16.21 | 16.21 | -3.22% | 35,388 |
| Mar 5, 2025 | 16.34 | 16.79 | 16.18 | 16.75 | 16.75 | 2.63% | 35,911 |
| Mar 4, 2025 | 16.95 | 16.95 | 16.17 | 16.32 | 16.32 | -4.06% | 59,756 |
| Mar 3, 2025 | 16.59 | 17.35 | 16.48 | 17.01 | 17.01 | 2.47% | 107,205 |
| Feb 28, 2025 | 16.50 | 16.78 | 16.08 | 16.60 | 16.60 | 2.28% | 65,745 |
| Feb 27, 2025 | 16.15 | 16.84 | 15.83 | 16.23 | 16.23 | 1.56% | 125,192 |
| Feb 26, 2025 | 16.52 | 17.18 | 15.85 | 15.98 | 15.98 | -4.25% | 116,816 |
| Feb 25, 2025 | 18.09 | 18.10 | 16.63 | 16.69 | 16.69 | -7.28% | 146,307 |
| Feb 24, 2025 | 18.24 | 19.02 | 17.95 | 18.00 | 18.00 | 1.81% | 82,296 |
| Feb 21, 2025 | 18.77 | 18.84 | 17.61 | 17.68 | 17.68 | -5.00% | 23,348 |
| Feb 20, 2025 | 18.49 | 19.13 | 18.18 | 18.61 | 18.61 | 0.70% | 53,140 |
| Feb 19, 2025 | 18.27 | 18.50 | 18.01 | 18.48 | 18.48 | 1.09% | 20,035 |
| Feb 18, 2025 | 19.00 | 19.03 | 18.18 | 18.28 | 18.28 | -2.56% | 22,099 |
| Feb 14, 2025 | 18.67 | 19.20 | 18.31 | 18.76 | 18.76 | 0.75% | 48,869 |
| Feb 13, 2025 | 18.21 | 18.72 | 18.17 | 18.62 | 18.62 | 4.08% | 31,937 |
| Feb 12, 2025 | 17.13 | 18.20 | 16.98 | 17.89 | 17.89 | 3.65% | 58,699 |
| Feb 11, 2025 | 17.39 | 17.52 | 16.90 | 17.26 | 17.26 | -1.60% | 42,598 |
| Feb 10, 2025 | 18.18 | 18.32 | 17.40 | 17.54 | 17.54 | -3.25% | 90,148 |
| Feb 7, 2025 | 19.33 | 19.33 | 18.06 | 18.13 | 18.13 | -7.03% | 65,203 |
| Feb 6, 2025 | 20.30 | 20.30 | 19.46 | 19.50 | 19.50 | -4.08% | 36,433 |
| Feb 5, 2025 | 19.47 | 20.55 | 19.09 | 20.33 | 20.33 | 4.26% | 121,106 |
| Feb 4, 2025 | 18.73 | 19.73 | 18.73 | 19.50 | 19.50 | 1.83% | 152,155 |
| Feb 3, 2025 | 19.17 | 19.55 | 19.04 | 19.15 | 19.15 | -2.20% | 34,855 |
| Jan 31, 2025 | 19.76 | 19.99 | 19.39 | 19.58 | 19.58 | -1.51% | 33,269 |
| Jan 30, 2025 | 19.78 | 20.17 | 19.75 | 19.88 | 19.88 | -0.40% | 31,419 |
| Jan 29, 2025 | 19.63 | 20.19 | 19.59 | 19.96 | 19.96 | -0.55% | 38,143 |
| Jan 28, 2025 | 20.30 | 20.62 | 20.07 | 20.07 | 20.07 | -0.79% | 93,577 |
| Jan 27, 2025 | 19.81 | 20.41 | 19.57 | 20.23 | 20.23 | 2.02% | 133,310 |
| Jan 24, 2025 | 18.36 | 19.99 | 18.30 | 19.83 | 19.83 | 8.48% | 144,920 |
| Jan 23, 2025 | 18.41 | 18.49 | 18.18 | 18.28 | 18.28 | -0.71% | 73,212 |
| Jan 22, 2025 | 18.34 | 18.79 | 18.16 | 18.41 | 18.41 | -0.05% | 65,340 |
| Jan 21, 2025 | 17.62 | 18.54 | 17.47 | 18.42 | 18.42 | 4.42% | 68,992 |
| Jan 17, 2025 | 18.16 | 18.40 | 17.50 | 17.64 | 17.64 | -2.86% | 68,586 |
| Jan 16, 2025 | 19.38 | 19.38 | 17.79 | 18.16 | 18.16 | -5.81% | 81,178 |