Harbor Long-Term Growers ETF (WINN)
NYSE: WINN · Real-Time Price · USD
31.56
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
WINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.62 | 31.73 | 31.47 | 31.56 | 31.56 | 0.06% | 364,568 |
| Dec 4, 2025 | 31.55 | 31.55 | 31.36 | 31.54 | 31.54 | 0.06% | 100,510 |
| Dec 3, 2025 | 31.36 | 31.58 | 31.30 | 31.52 | 31.52 | -0.10% | 97,763 |
| Dec 2, 2025 | 31.60 | 31.69 | 31.45 | 31.55 | 31.55 | 0.77% | 91,869 |
| Dec 1, 2025 | 31.18 | 31.44 | 31.18 | 31.31 | 31.31 | -0.40% | 57,093 |
| Nov 28, 2025 | 31.38 | 31.46 | 31.36 | 31.44 | 31.44 | 0.37% | 25,732 |
| Nov 26, 2025 | 31.26 | 31.40 | 31.16 | 31.32 | 31.32 | 0.84% | 95,154 |
| Nov 25, 2025 | 30.67 | 31.07 | 30.48 | 31.06 | 31.06 | 0.78% | 88,031 |
| Nov 24, 2025 | 30.48 | 30.84 | 30.40 | 30.82 | 30.82 | 2.46% | 52,029 |
| Nov 21, 2025 | 30.14 | 30.38 | 29.65 | 30.08 | 30.08 | 0.10% | 84,201 |
| Nov 20, 2025 | 31.31 | 31.36 | 30.00 | 30.05 | 30.05 | -1.99% | 78,033 |
| Nov 19, 2025 | 30.45 | 30.89 | 30.43 | 30.66 | 30.66 | 0.66% | 104,107 |
| Nov 18, 2025 | 30.60 | 30.73 | 30.23 | 30.46 | 30.46 | -1.20% | 169,753 |
| Nov 17, 2025 | 30.94 | 31.16 | 30.62 | 30.83 | 30.83 | -0.93% | 88,742 |
| Nov 14, 2025 | 30.53 | 31.34 | 30.53 | 31.12 | 31.12 | -0.06% | 106,826 |
| Nov 13, 2025 | 31.63 | 31.63 | 31.02 | 31.14 | 31.14 | -2.11% | 112,183 |
| Nov 12, 2025 | 31.98 | 31.98 | 31.66 | 31.81 | 31.81 | -0.20% | 59,713 |
| Nov 11, 2025 | 31.82 | 31.92 | 31.67 | 31.87 | 31.87 | -0.24% | 55,014 |
| Nov 10, 2025 | 31.75 | 32.00 | 31.65 | 31.95 | 31.95 | 2.17% | 38,506 |
| Nov 7, 2025 | 31.09 | 31.27 | 30.65 | 31.27 | 31.27 | -0.29% | 98,477 |
| Nov 6, 2025 | 31.79 | 31.82 | 31.29 | 31.36 | 31.36 | -1.66% | 116,854 |
| Nov 5, 2025 | 31.69 | 32.10 | 31.66 | 31.89 | 31.89 | 0.19% | 417,313 |
| Nov 4, 2025 | 31.93 | 32.19 | 31.80 | 31.83 | 31.83 | -1.79% | 51,163 |
| Nov 3, 2025 | 32.63 | 32.63 | 32.34 | 32.41 | 32.41 | 0.19% | 205,114 |
| Oct 31, 2025 | 32.50 | 32.55 | 32.17 | 32.35 | 32.35 | 0.72% | 124,984 |
| Oct 30, 2025 | 32.28 | 32.42 | 32.09 | 32.12 | 32.12 | -1.65% | 106,045 |
| Oct 29, 2025 | 32.71 | 32.74 | 32.47 | 32.66 | 32.66 | 0.34% | 55,865 |
| Oct 28, 2025 | 32.41 | 32.65 | 32.33 | 32.55 | 32.55 | 0.85% | 107,594 |
| Oct 27, 2025 | 32.10 | 32.30 | 32.07 | 32.28 | 32.28 | 1.62% | 123,430 |
| Oct 24, 2025 | 31.67 | 31.85 | 31.67 | 31.76 | 31.76 | 0.92% | 54,019 |
| Oct 23, 2025 | 31.15 | 31.51 | 31.15 | 31.47 | 31.47 | 0.90% | 40,893 |
| Oct 22, 2025 | 31.34 | 31.40 | 30.86 | 31.19 | 31.19 | -0.76% | 219,682 |
| Oct 21, 2025 | 31.41 | 31.50 | 31.35 | 31.43 | 31.43 | 0.06% | 59,457 |
| Oct 20, 2025 | 31.23 | 31.47 | 31.23 | 31.41 | 31.41 | 1.78% | 67,357 |
| Oct 17, 2025 | 30.83 | 31.09 | 30.76 | 30.86 | 30.86 | -0.29% | 37,325 |
| Oct 16, 2025 | 31.23 | 31.31 | 30.73 | 30.95 | 30.95 | -0.42% | 46,517 |
| Oct 15, 2025 | 31.19 | 31.33 | 30.83 | 31.08 | 31.08 | 0.58% | 65,401 |
| Oct 14, 2025 | 30.63 | 31.13 | 30.60 | 30.90 | 30.90 | -1.12% | 97,248 |
| Oct 13, 2025 | 31.09 | 31.29 | 31.03 | 31.25 | 31.25 | 2.12% | 63,159 |
| Oct 10, 2025 | 31.73 | 31.79 | 30.60 | 30.60 | 30.60 | -3.41% | 177,101 |
| Oct 9, 2025 | 31.67 | 31.69 | 31.52 | 31.68 | 31.68 | - | 108,697 |
| Oct 8, 2025 | 31.39 | 31.68 | 31.39 | 31.68 | 31.68 | 1.21% | 46,208 |
| Oct 7, 2025 | 31.50 | 31.52 | 31.18 | 31.30 | 31.30 | -0.60% | 91,653 |
| Oct 6, 2025 | 31.40 | 31.54 | 31.29 | 31.49 | 31.49 | 0.77% | 72,100 |
| Oct 3, 2025 | 31.42 | 31.46 | 31.20 | 31.25 | 31.25 | -0.26% | 96,202 |
| Oct 2, 2025 | 31.49 | 31.49 | 31.21 | 31.33 | 31.33 | - | 174,897 |
| Oct 1, 2025 | 31.00 | 31.36 | 30.91 | 31.33 | 31.33 | 0.55% | 51,415 |
| Sep 30, 2025 | 30.88 | 31.16 | 30.88 | 31.16 | 31.16 | 0.39% | 64,379 |
| Sep 29, 2025 | 31.06 | 31.19 | 30.95 | 31.04 | 31.04 | 0.32% | 67,202 |
| Sep 26, 2025 | 30.89 | 30.94 | 30.70 | 30.94 | 30.94 | 0.56% | 34,871 |
| Sep 25, 2025 | 30.72 | 30.91 | 30.57 | 30.77 | 30.77 | -0.68% | 69,058 |
| Sep 24, 2025 | 31.19 | 31.21 | 30.89 | 30.98 | 30.98 | -0.51% | 64,439 |
| Sep 23, 2025 | 31.49 | 31.49 | 31.08 | 31.14 | 31.14 | -1.17% | 64,110 |
| Sep 22, 2025 | 31.28 | 31.55 | 31.28 | 31.51 | 31.51 | 0.40% | 50,511 |
| Sep 19, 2025 | 31.23 | 31.40 | 31.17 | 31.39 | 31.38 | 0.75% | 62,916 |
| Sep 18, 2025 | 31.12 | 31.24 | 31.01 | 31.15 | 31.15 | 0.97% | 126,231 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.63 | 30.85 | 30.85 | -0.58% | 104,057 |
| Sep 16, 2025 | 31.07 | 31.07 | 30.99 | 31.03 | 31.03 | -0.13% | 92,176 |
| Sep 15, 2025 | 30.86 | 31.07 | 30.86 | 31.07 | 31.07 | 1.01% | 83,113 |
| Sep 12, 2025 | 30.82 | 30.82 | 30.72 | 30.76 | 30.76 | -0.07% | 86,933 |
| Sep 11, 2025 | 30.86 | 30.89 | 30.73 | 30.78 | 30.78 | 0.28% | 53,881 |
| Sep 10, 2025 | 30.78 | 30.86 | 30.58 | 30.70 | 30.70 | 0.13% | 69,861 |
| Sep 9, 2025 | 30.63 | 30.68 | 30.48 | 30.66 | 30.66 | 0.36% | 67,304 |
| Sep 8, 2025 | 30.46 | 30.64 | 30.46 | 30.55 | 30.55 | 0.68% | 80,250 |
| Sep 5, 2025 | 30.59 | 30.60 | 30.11 | 30.34 | 30.34 | -0.21% | 52,356 |
| Sep 4, 2025 | 30.21 | 30.41 | 30.12 | 30.41 | 30.40 | 1.01% | 98,384 |
| Sep 3, 2025 | 30.00 | 30.14 | 29.92 | 30.10 | 30.10 | 0.67% | 77,552 |
| Sep 2, 2025 | 29.61 | 29.92 | 29.54 | 29.90 | 29.90 | -0.63% | 108,300 |
| Aug 29, 2025 | 30.41 | 30.41 | 30.05 | 30.09 | 30.09 | -1.31% | 60,845 |
| Aug 28, 2025 | 30.35 | 30.57 | 30.27 | 30.49 | 30.49 | 0.69% | 50,657 |
| Aug 27, 2025 | 30.19 | 30.30 | 30.14 | 30.28 | 30.28 | 0.46% | 103,066 |
| Aug 26, 2025 | 30.03 | 30.21 | 29.99 | 30.14 | 30.14 | 0.40% | 44,821 |
| Aug 25, 2025 | 30.07 | 30.21 | 30.02 | 30.02 | 30.02 | -0.37% | 50,432 |
| Aug 22, 2025 | 29.74 | 30.21 | 29.74 | 30.13 | 30.13 | 1.65% | 46,335 |
| Aug 21, 2025 | 29.68 | 29.79 | 29.55 | 29.64 | 29.64 | -0.50% | 52,471 |
| Aug 20, 2025 | 29.82 | 29.87 | 29.42 | 29.79 | 29.79 | -0.37% | 68,187 |
| Aug 19, 2025 | 30.28 | 30.29 | 29.88 | 29.90 | 29.90 | -1.53% | 87,852 |
| Aug 18, 2025 | 30.28 | 30.37 | 30.23 | 30.37 | 30.37 | 0.08% | 47,609 |
| Aug 15, 2025 | 30.38 | 30.38 | 30.24 | 30.34 | 30.34 | - | 92,891 |
| Aug 14, 2025 | 30.23 | 30.37 | 30.23 | 30.34 | 30.34 | 0.31% | 101,214 |
| Aug 13, 2025 | 30.41 | 30.42 | 30.16 | 30.25 | 30.25 | -0.18% | 133,578 |
| Aug 12, 2025 | 30.11 | 30.30 | 29.91 | 30.30 | 30.30 | 1.10% | 56,812 |
| Aug 11, 2025 | 30.03 | 30.17 | 29.90 | 29.97 | 29.97 | -0.27% | 91,460 |
| Aug 8, 2025 | 29.92 | 30.07 | 29.91 | 30.05 | 30.05 | 0.52% | 41,011 |
| Aug 7, 2025 | 30.11 | 30.14 | 29.65 | 29.90 | 29.90 | -0.18% | 55,712 |
| Aug 6, 2025 | 29.67 | 29.99 | 29.62 | 29.95 | 29.95 | 1.46% | 65,489 |
| Aug 5, 2025 | 29.77 | 29.84 | 29.51 | 29.52 | 29.52 | -0.91% | 76,861 |
| Aug 4, 2025 | 29.48 | 29.79 | 29.46 | 29.79 | 29.79 | 1.81% | 57,588 |
| Aug 1, 2025 | 29.34 | 29.44 | 29.10 | 29.26 | 29.26 | -2.06% | 68,805 |
| Jul 31, 2025 | 30.25 | 30.25 | 29.79 | 29.88 | 29.88 | 0.15% | 141,780 |
| Jul 30, 2025 | 29.79 | 29.91 | 29.63 | 29.83 | 29.83 | 0.24% | 60,235 |
| Jul 29, 2025 | 30.06 | 30.06 | 29.73 | 29.76 | 29.76 | -0.66% | 59,291 |
| Jul 28, 2025 | 29.95 | 30.00 | 29.84 | 29.96 | 29.96 | 0.33% | 48,416 |
| Jul 25, 2025 | 29.75 | 29.91 | 29.72 | 29.86 | 29.86 | 0.61% | 55,315 |
| Jul 24, 2025 | 29.68 | 29.80 | 29.68 | 29.68 | 29.68 | 0.37% | 91,311 |
| Jul 23, 2025 | 29.46 | 29.58 | 29.38 | 29.57 | 29.57 | 0.75% | 69,253 |
| Jul 22, 2025 | 29.57 | 29.57 | 29.29 | 29.35 | 29.35 | -0.74% | 127,712 |
| Jul 21, 2025 | 29.48 | 29.67 | 29.47 | 29.57 | 29.57 | 0.41% | 94,253 |
| Jul 18, 2025 | 29.56 | 29.56 | 29.37 | 29.45 | 29.45 | - | 34,789 |
| Jul 17, 2025 | 29.35 | 29.54 | 29.33 | 29.45 | 29.45 | 0.44% | 76,538 |