MediWound Ltd. (MDWD)
NASDAQ: MDWD · Real-Time Price · USD
21.09
+0.40 (1.93%)
Jul 10, 2025, 4:00 PM - Market closed
MediWound Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 19.57 | 19.75 | 19.13 | 19.52 | 19.52 | -0.10% | 31,323 |
| Jun 24, 2025 | 19.39 | 19.87 | 19.38 | 19.54 | 19.54 | 2.90% | 54,976 |
| Jun 23, 2025 | 19.41 | 19.44 | 18.50 | 18.99 | 18.99 | -0.52% | 74,903 |
| Jun 20, 2025 | 19.70 | 19.82 | 19.08 | 19.09 | 19.09 | -1.75% | 55,739 |
| Jun 18, 2025 | 19.78 | 19.90 | 19.39 | 19.43 | 19.43 | -1.77% | 32,774 |
| Jun 17, 2025 | 20.25 | 20.71 | 19.78 | 19.78 | 19.78 | -3.47% | 38,913 |
| Jun 16, 2025 | 20.48 | 20.95 | 20.30 | 20.49 | 20.49 | 0.34% | 38,520 |
| Jun 13, 2025 | 20.10 | 20.43 | 19.98 | 20.42 | 20.42 | 0.34% | 27,965 |
| Jun 12, 2025 | 20.67 | 20.78 | 20.29 | 20.35 | 20.35 | -1.31% | 42,804 |
| Jun 11, 2025 | 21.29 | 21.32 | 20.58 | 20.62 | 20.62 | -3.15% | 67,368 |
| Jun 10, 2025 | 21.46 | 21.63 | 21.21 | 21.29 | 21.29 | -0.79% | 48,381 |
| Jun 9, 2025 | 21.60 | 21.99 | 21.46 | 21.46 | 21.46 | -0.65% | 48,108 |
| Jun 6, 2025 | 21.66 | 22.00 | 21.43 | 21.60 | 21.60 | -0.32% | 40,148 |
| Jun 5, 2025 | 21.80 | 22.09 | 21.29 | 21.67 | 21.67 | -0.14% | 47,561 |
| Jun 4, 2025 | 21.70 | 21.99 | 21.50 | 21.70 | 21.70 | 0.51% | 42,836 |
| Jun 3, 2025 | 22.27 | 22.48 | 21.50 | 21.59 | 21.59 | -2.92% | 89,683 |
| Jun 2, 2025 | 22.04 | 22.51 | 21.89 | 22.24 | 22.24 | 1.28% | 112,363 |
| May 30, 2025 | 21.39 | 22.06 | 20.86 | 21.96 | 21.96 | 2.91% | 117,119 |
| May 29, 2025 | 21.30 | 21.42 | 21.15 | 21.34 | 21.34 | 1.23% | 46,524 |
| May 28, 2025 | 21.16 | 21.50 | 20.64 | 21.08 | 21.08 | -1.13% | 62,707 |
| May 27, 2025 | 20.60 | 21.47 | 20.29 | 21.32 | 21.32 | 4.66% | 108,381 |
| May 23, 2025 | 19.98 | 20.75 | 19.70 | 20.37 | 20.37 | 0.15% | 44,100 |
| May 22, 2025 | 19.99 | 20.49 | 19.54 | 20.34 | 20.34 | 2.26% | 67,826 |
| May 21, 2025 | 20.30 | 20.67 | 19.63 | 19.89 | 19.89 | -4.70% | 83,832 |
| 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 |