WINN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	121,324
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%	217,816
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%	374,495
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%	164,673
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	0.48%	95,494
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%	70,898
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
Feb 2, 2026	30.46	30.74	30.46	30.62	30.62	0.20%	181,073
Jan 30, 2026	30.75	30.78	30.45	30.56	30.56	-0.62%	61,436
Jan 29, 2026	30.87	30.90	30.22	30.75	30.75	-1.09%	89,142
Jan 28, 2026	31.20	31.25	30.97	31.09	31.09	-0.16%	97,321
Jan 27, 2026	31.03	31.25	31.03	31.14	31.14	0.87%	116,005
Jan 26, 2026	30.75	30.99	30.75	30.87	30.87	0.68%	205,460
Jan 23, 2026	30.48	30.80	30.48	30.66	30.66	0.36%	132,518
Jan 22, 2026	30.58	30.63	30.45	30.55	30.55	0.74%	165,065
Jan 21, 2026	30.14	30.51	29.99	30.33	30.33	0.68%	246,046
Jan 20, 2026	30.36	30.50	30.07	30.12	30.12	-2.59%	142,588
Jan 16, 2026	31.00	31.04	30.83	30.92	30.92	-0.10%	110,802
Jan 15, 2026	31.19	31.22	30.90	30.95	30.95	0.06%	116,803
Jan 14, 2026	31.19	31.19	30.72	30.93	30.93	-1.47%	70,697
Jan 13, 2026	31.38	31.52	31.25	31.39	31.39	-0.10%	251,631
Jan 12, 2026	31.37	31.57	31.30	31.42	31.42	0.14%	76,112
Jan 9, 2026	31.19	31.44	31.09	31.38	31.38	0.67%	127,872
Jan 8, 2026	31.46	31.46	31.04	31.17	31.17	-0.87%	112,880
Jan 7, 2026	31.41	31.66	31.41	31.44	31.44	0.26%	44,067
Jan 6, 2026	31.27	31.41	31.17	31.36	31.36	0.42%	116,095
Jan 5, 2026	31.21	31.33	31.16	31.23	31.23	0.71%	94,713
Jan 2, 2026	31.28	31.41	30.88	31.01	31.01	-0.30%	83,522
Dec 31, 2025	31.36	31.36	31.09	31.10	31.10	-0.72%	91,534
Dec 30, 2025	31.34	31.43	31.32	31.33	31.33	-0.22%	60,340
Dec 29, 2025	31.31	31.47	31.30	31.40	31.40	-0.44%	159,469
Dec 26, 2025	31.58	31.60	31.50	31.54	31.54	0.03%	104,367
Dec 24, 2025	31.49	31.54	31.41	31.53	31.53	0.22%	23,944
Dec 23, 2025	31.26	31.47	31.23	31.46	31.46	0.61%	56,514
Dec 22, 2025	31.26	31.28	31.20	31.27	31.27	0.74%	72,493
Dec 19, 2025	30.91	31.08	30.86	31.04	31.04	1.11%	61,701
Dec 18, 2025	30.67	30.87	30.59	30.70	30.70	1.29%	69,064
Dec 17, 2025	30.86	30.88	30.26	30.31	30.31	-1.64%	58,606
Dec 16, 2025	30.66	30.87	30.57	30.82	30.82	0.41%	69,970
Dec 15, 2025	31.10	31.10	30.69	30.69	30.69	-0.80%	276,034
Dec 12, 2025	31.40	31.40	30.86	30.94	30.94	-1.94%	105,417
Dec 11, 2025	31.49	31.55	31.10	31.55	31.55	0.08%	92,330
Dec 10, 2025	31.43	31.61	31.29	31.53	31.53	-0.02%	77,765
Dec 9, 2025	31.49	31.58	31.42	31.53	31.53	-	145,231
Dec 8, 2025	31.65	31.65	31.40	31.53	31.53	-0.10%	133,772
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