WINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.11	31.72	31.11	31.50	31.50	0.57%	69,120
Jun 25, 2026	31.83	31.85	31.29	31.32	31.32	-1.14%	106,571
Jun 24, 2026	31.79	32.07	31.59	31.68	31.68	-	163,617
Jun 23, 2026	31.71	31.98	31.68	31.68	31.68	-1.46%	435,595
Jun 22, 2026	32.58	32.64	32.11	32.15	32.15	-1.59%	99,700
Jun 18, 2026	32.38	32.71	32.32	32.67	32.67	1.37%	74,622
Jun 17, 2026	32.73	32.73	32.15	32.23	32.23	-1.26%	67,499
Jun 16, 2026	32.83	32.88	32.61	32.64	32.64	-0.79%	51,508
Jun 15, 2026	32.54	32.96	32.10	32.90	32.90	2.91%	109,230
Jun 12, 2026	32.02	32.19	31.80	31.97	31.97	-0.25%	61,821
Jun 11, 2026	31.48	32.11	31.34	32.05	32.05	1.88%	121,554
Jun 10, 2026	31.95	32.05	31.44	31.46	31.46	-2.09%	63,329
Jun 9, 2026	32.52	32.75	31.41	32.13	32.13	-0.86%	85,743
Jun 8, 2026	32.62	32.66	32.32	32.41	32.41	0.46%	60,430
Jun 5, 2026	33.12	33.12	32.21	32.26	32.26	-3.33%	68,171
Jun 4, 2026	33.06	33.50	33.04	33.37	33.37	-0.03%	81,167
Jun 3, 2026	33.70	33.70	33.34	33.38	33.38	-1.18%	82,798
Jun 2, 2026	33.91	33.94	33.77	33.78	33.78	-0.68%	52,619
Jun 1, 2026	33.77	34.12	33.69	34.01	34.01	0.82%	89,266
May 29, 2026	33.62	33.76	33.54	33.74	33.73	0.55%	66,319
May 28, 2026	33.07	33.55	33.04	33.55	33.55	1.76%	319,335
May 27, 2026	32.99	33.01	32.86	32.97	32.97	-0.06%	103,561
May 26, 2026	32.90	33.09	32.85	32.99	32.99	0.89%	128,514
May 22, 2026	32.83	32.90	32.68	32.70	32.70	0.15%	74,869
May 21, 2026	32.51	32.79	32.40	32.65	32.65	0.03%	73,584
May 20, 2026	32.30	32.65	32.22	32.64	32.64	1.33%	198,219
May 19, 2026	32.38	32.43	32.12	32.21	32.21	-0.95%	131,876
May 18, 2026	32.50	32.61	32.24	32.52	32.52	0.03%	60,484
May 15, 2026	32.52	32.79	32.37	32.51	32.51	-1.40%	189,132
May 14, 2026	32.66	32.98	32.66	32.97	32.97	1.23%	90,688
May 13, 2026	32.29	32.65	32.10	32.57	32.57	0.74%	73,441
May 12, 2026	32.23	32.34	32.00	32.33	32.33	-0.09%	106,626
May 11, 2026	32.26	32.49	32.26	32.36	32.36	-0.37%	84,785
May 8, 2026	32.31	32.48	32.31	32.48	32.48	0.50%	224,998
May 7, 2026	32.42	32.56	32.22	32.32	32.32	0.03%	81,390
May 6, 2026	32.00	32.31	31.94	32.31	32.31	1.64%	64,800
May 5, 2026	31.90	31.93	31.73	31.79	31.79	0.41%	83,453
May 4, 2026	31.67	31.82	31.44	31.66	31.66	0.16%	98,425
May 1, 2026	31.74	31.83	31.61	31.61	31.61	0.51%	81,041
Apr 30, 2026	31.39	31.51	30.99	31.45	31.45	0.64%	112,086
Apr 29, 2026	31.20	31.27	31.04	31.25	31.25	-0.26%	88,392
Apr 28, 2026	31.25	31.43	31.17	31.33	31.33	-1.04%	98,918
Apr 27, 2026	31.45	31.68	31.43	31.66	31.66	0.16%	121,337
Apr 24, 2026	31.23	31.62	31.16	31.61	31.61	1.41%	114,927
Apr 23, 2026	31.36	31.46	30.87	31.17	31.17	-1.14%	100,695
Apr 22, 2026	31.20	31.53	31.16	31.53	31.53	1.94%	87,908
Apr 21, 2026	31.16	31.28	30.92	30.93	30.93	-0.71%	63,439
Apr 20, 2026	31.22	31.23	30.90	31.15	31.15	-0.32%	115,428
Apr 17, 2026	31.03	31.32	30.91	31.25	31.25	1.34%	217,888
Apr 16, 2026	30.89	30.93	30.68	30.84	30.84	-0.01%	47,679
Apr 15, 2026	30.45	30.84	30.43	30.84	30.84	1.72%	78,034
Apr 14, 2026	30.03	30.32	30.01	30.32	30.32	1.85%	112,109
Apr 13, 2026	29.16	29.77	29.16	29.77	29.77	1.60%	99,564
Apr 10, 2026	29.30	29.43	29.20	29.30	29.30	0.10%	142,007
Apr 9, 2026	28.97	29.29	28.87	29.27	29.27	0.72%	148,820
Apr 8, 2026	29.24	29.28	28.95	29.06	29.06	2.76%	129,593
Apr 7, 2026	28.08	28.29	27.73	28.28	28.28	0.32%	374,496
Apr 6, 2026	28.09	28.21	28.00	28.19	28.19	0.61%	262,545
Apr 2, 2026	27.55	28.10	27.46	28.02	28.02	-0.07%	121,454
Apr 1, 2026	28.09	28.25	27.96	28.04	28.04	1.13%	196,329
Mar 31, 2026	27.09	27.81	27.09	27.73	27.73	3.62%	127,518
Mar 30, 2026	27.09	27.11	26.62	26.76	26.76	-0.41%	112,095
Mar 27, 2026	27.19	27.28	26.83	26.87	26.87	-2.40%	115,460
Mar 26, 2026	27.90	28.04	27.49	27.53	27.53	-2.20%	124,333
Mar 25, 2026	28.40	28.40	28.11	28.15	28.15	0.75%	105,210
Mar 24, 2026	28.09	28.17	27.92	27.94	27.94	-1.38%	172,316
Mar 23, 2026	28.29	28.56	28.22	28.33	28.33	1.72%	239,176
Mar 20, 2026	28.20	28.21	27.67	27.85	27.85	-1.90%	94,396
Mar 19, 2026	28.23	28.49	28.19	28.39	28.39	-0.53%	116,228
Mar 18, 2026	28.88	28.92	28.54	28.54	28.54	-1.31%	86,115
Mar 17, 2026	29.05	29.11	28.86	28.92	28.92	0.07%	113,452
Mar 16, 2026	28.83	29.07	28.80	28.90	28.90	1.12%	111,976
Mar 13, 2026	29.01	29.10	28.52	28.58	28.58	-0.87%	89,374
Mar 12, 2026	29.16	29.19	28.83	28.83	28.83	-1.94%	112,580
Mar 11, 2026	29.58	29.62	29.25	29.40	29.40	-0.20%	143,834
Mar 10, 2026	29.59	29.71	29.35	29.46	29.46	-0.20%	57,178
Mar 9, 2026	28.84	29.53	28.78	29.52	29.52	1.20%	58,703
Mar 6, 2026	29.14	29.38	29.05	29.17	29.17	-1.19%	169,333
Mar 5, 2026	29.43	29.60	29.16	29.52	29.52	0.03%	158,688
Mar 4, 2026	29.20	29.60	29.19	29.51	29.51	1.39%	406,123
Mar 3, 2026	28.81	29.23	28.57	29.11	29.11	-0.80%	101,517
Mar 2, 2026	28.75	29.41	28.73	29.34	29.34	0.17%	164,676
Feb 27, 2026	29.12	29.31	29.11	29.29	29.29	-0.51%	108,355
Feb 26, 2026	29.64	29.64	29.15	29.44	29.44	-1.04%	89,710
Feb 25, 2026	29.60	29.80	29.59	29.75	29.75	1.36%	61,951
Feb 24, 2026	28.86	29.39	28.86	29.35	29.35	0.96%	84,129
Feb 23, 2026	29.38	29.45	28.94	29.07	29.07	-1.46%	148,678
Feb 20, 2026	29.31	29.73	29.31	29.50	29.50	0.49%	95,504
Feb 19, 2026	29.29	29.46	29.26	29.36	29.36	-0.41%	210,070
Feb 18, 2026	29.30	29.64	29.28	29.48	29.48	0.71%	128,565
Feb 17, 2026	29.20	29.40	28.90	29.27	29.27	0.03%	97,564
Feb 13, 2026	29.37	29.47	29.15	29.26	29.26	-	76,612
Feb 12, 2026	29.87	29.91	29.19	29.26	29.26	-2.00%	82,844
Feb 11, 2026	30.15	30.15	29.70	29.86	29.86	-0.31%	71,018
Feb 10, 2026	30.11	30.23	29.93	29.95	29.95	0.07%	64,319
Feb 9, 2026	29.55	30.07	29.55	29.93	29.93	1.15%	85,690
Feb 6, 2026	29.18	29.68	29.10	29.59	29.59	2.28%	176,960
Feb 5, 2026	29.19	29.37	28.85	28.93	28.93	-2.10%	204,718
Feb 4, 2026	29.83	29.86	29.24	29.55	29.55	-1.30%	519,473
Feb 3, 2026	30.52	30.57	29.64	29.94	29.94	-2.22%	146,041