Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
1.980
-0.020 (-1.00%)
Apr 28, 2026, 4:00 PM EST
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 3,000 |
| Apr 27, 2026 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -2.44% | 4,500 |
| Apr 24, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | -0.24% | 2,251 |
| Apr 23, 2026 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | 2.75% | 3,704 |
| Apr 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 750 |
| Apr 21, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -3.38% | 425 |
| Apr 20, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.43% | 1,000 |
| Apr 17, 2026 | 1.95 | 2.20 | 1.95 | 2.10 | 2.10 | 12.00% | 3,461 |
| Apr 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.32% | 265 |
| Apr 15, 2026 | 1.79 | 1.90 | 1.79 | 1.90 | 1.90 | -5.00% | 5,603 |
| Apr 14, 2026 | 1.90 | 2.01 | 1.90 | 2.00 | 2.00 | 11.11% | 7,373 |
| Apr 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.86% | 200 |
| Apr 10, 2026 | 2.02 | 2.02 | 1.83 | 1.85 | 1.85 | -5.46% | 6,450 |
| Apr 9, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.39% | 4,260 |
| Apr 8, 2026 | 2.25 | 2.25 | 2.05 | 2.05 | 2.05 | -8.07% | 6,940 |
| Apr 7, 2026 | 2.23 | 2.23 | 2.21 | 2.23 | 2.23 | 3.72% | 1,325 |
| Apr 6, 2026 | 2.09 | 2.19 | 2.06 | 2.15 | 2.15 | 2.38% | 2,667 |
| Apr 2, 2026 | 2.13 | 2.13 | 1.95 | 2.10 | 2.10 | -1.41% | 8,134 |
| Apr 1, 2026 | 2.10 | 2.13 | 2.05 | 2.13 | 2.13 | -10.50% | 4,105 |
| Mar 31, 2026 | 2.12 | 2.38 | 2.05 | 2.38 | 2.38 | 9.27% | 11,997 |
| Mar 30, 2026 | 2.12 | 2.18 | 2.08 | 2.18 | 2.18 | -5.22% | 5,240 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.30 | 2.30 | 2.30 | -5.24% | 1,150 |
| Mar 26, 2026 | 2.48 | 2.50 | 2.39 | 2.43 | 2.43 | -3.00% | 1,030 |
| Mar 25, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | 7.43% | 209 |
| Mar 24, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.51% | 250 |
| Mar 23, 2026 | 2.50 | 2.65 | 2.27 | 2.27 | 2.27 | -2.20% | 4,430 |
| Mar 20, 2026 | 2.46 | 2.46 | 2.32 | 2.32 | 2.32 | -4.52% | 467 |
| Mar 19, 2026 | 2.27 | 2.50 | 2.27 | 2.43 | 2.43 | -2.09% | 1,720 |
| Mar 18, 2026 | 2.50 | 2.50 | 2.30 | 2.48 | 2.48 | 1.76% | 4,039 |
| Mar 17, 2026 | 2.45 | 2.50 | 2.41 | 2.44 | 2.44 | -2.40% | 3,995 |
| Mar 16, 2026 | 2.22 | 2.50 | 2.22 | 2.50 | 2.50 | -5.66% | 1,241 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 15.22% | 152 |
| Mar 12, 2026 | 2.42 | 2.45 | 2.30 | 2.30 | 2.30 | -2.13% | 3,000 |
| Mar 11, 2026 | 2.47 | 2.50 | 2.22 | 2.35 | 2.35 | -2.08% | 1,100 |
| Mar 10, 2026 | 2.50 | 2.84 | 2.40 | 2.40 | 2.40 | -4.00% | 9,522 |
| Mar 9, 2026 | 2.50 | 2.50 | 2.44 | 2.50 | 2.50 | -6.37% | 2,379 |
| Mar 4, 2026 | 2.60 | 2.74 | 2.60 | 2.67 | 2.67 | 15.33% | 3,469 |
| Mar 3, 2026 | 2.60 | 2.70 | 2.26 | 2.32 | 2.32 | -11.78% | 4,366 |
| Mar 2, 2026 | 2.25 | 2.62 | 2.20 | 2.62 | 2.62 | 7.10% | 18,198 |
| Feb 27, 2026 | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | -0.81% | 5,175 |
| Feb 26, 2026 | 2.42 | 2.48 | 2.30 | 2.47 | 2.47 | 3.39% | 10,025 |
| Feb 25, 2026 | 2.39 | 2.40 | 2.12 | 2.39 | 2.39 | 13.76% | 6,873 |
| Feb 24, 2026 | 2.15 | 2.16 | 1.93 | 2.10 | 2.10 | -4.55% | 28,215 |
| Feb 23, 2026 | 2.30 | 2.33 | 2.19 | 2.20 | 2.20 | -6.14% | 7,425 |
| Feb 20, 2026 | 2.47 | 2.47 | 2.31 | 2.34 | 2.34 | -1.10% | 1,900 |
| Feb 19, 2026 | 2.25 | 2.45 | 2.25 | 2.37 | 2.37 | -5.58% | 11,199 |
| Feb 18, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.61% | 100 |
| Feb 17, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.04% | 600 |
| Feb 13, 2026 | 2.32 | 2.60 | 2.32 | 2.50 | 2.50 | 2.46% | 3,259 |
| Feb 12, 2026 | 2.44 | 2.45 | 2.33 | 2.44 | 2.44 | - | 4,700 |
| Feb 11, 2026 | 2.50 | 2.55 | 2.44 | 2.44 | 2.44 | -3.56% | 3,550 |
| Feb 10, 2026 | 2.69 | 2.73 | 2.53 | 2.53 | 2.53 | -4.53% | 3,849 |
| Feb 9, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | 5.45% | 425 |
| Feb 6, 2026 | 2.44 | 2.69 | 2.44 | 2.51 | 2.51 | 4.71% | 17,823 |
| Feb 5, 2026 | 2.55 | 2.66 | 2.22 | 2.40 | 2.40 | -9.91% | 25,992 |
| Feb 4, 2026 | 2.85 | 2.85 | 2.22 | 2.66 | 2.66 | -8.14% | 4,950 |
| Feb 3, 2026 | 3.25 | 3.25 | 2.76 | 2.90 | 2.90 | -12.91% | 9,649 |
| Feb 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | 100 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | -5.03% | 5,100 |
| Jan 28, 2026 | 3.51 | 3.58 | 3.51 | 3.58 | 3.58 | -4.33% | 1,000 |
| Jan 27, 2026 | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | 5.41% | 1,085 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.55 | 3.55 | 3.55 | -5.08% | 1,100 |
| Jan 23, 2026 | 3.55 | 3.75 | 3.55 | 3.74 | 3.74 | -2.60% | 4,501 |
| Jan 22, 2026 | 3.84 | 3.87 | 3.41 | 3.84 | 3.84 | -2.78% | 4,400 |
| Jan 21, 2026 | 3.52 | 4.00 | 3.52 | 3.95 | 3.95 | -0.75% | 20,881 |
| Jan 20, 2026 | 3.48 | 3.98 | 3.48 | 3.98 | 3.98 | 13.71% | 2,366 |
| Jan 16, 2026 | 3.59 | 3.60 | 3.50 | 3.50 | 3.50 | - | 4,800 |
| Jan 15, 2026 | 3.59 | 3.60 | 3.50 | 3.50 | 3.50 | - | 4,100 |
| Jan 14, 2026 | 3.42 | 3.59 | 3.42 | 3.50 | 3.50 | 2.34% | 1,924 |
| Jan 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 1,011 |
| Jan 12, 2026 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | 1.74% | 2,959 |
| Jan 9, 2026 | 3.47 | 3.48 | 3.44 | 3.44 | 3.44 | -1.71% | 2,962 |
| Jan 8, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -1.41% | 2,593 |
| Jan 7, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 2.31% | 1,300 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | 1,030 |
| Dec 31, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 1,500 |
| Dec 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,133 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 500 |
| Dec 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 100 |
| Dec 22, 2025 | 3.35 | 3.40 | 3.35 | 3.40 | 3.40 | -5.56% | 400 |
| Dec 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.47% | 200 |
| Dec 17, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -8.13% | 2,533 |
| Dec 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 8.33% | 226 |
| Dec 9, 2025 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -8.40% | 1,923 |
| Dec 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | 123 |
| Dec 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.85% | 866 |
| Dec 4, 2025 | 3.40 | 3.93 | 3.21 | 3.65 | 3.65 | 7.35% | 1,338 |
| Dec 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 916 |
| Dec 2, 2025 | 3.40 | 3.89 | 3.40 | 3.40 | 3.40 | -2.86% | 2,250 |
| Dec 1, 2025 | 3.62 | 3.81 | 3.50 | 3.50 | 3.50 | 1.45% | 6,000 |
| Nov 28, 2025 | 3.48 | 3.66 | 3.45 | 3.45 | 3.45 | -0.86% | 1,000 |
| Nov 26, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1,000 |
| Nov 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | 1,000 |
| Nov 24, 2025 | 3.46 | 3.49 | 3.45 | 3.49 | 3.49 | - | 1,966 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.48 | 3.49 | 3.49 | -1.13% | 2,431 |
| Nov 20, 2025 | 3.27 | 3.65 | 3.27 | 3.53 | 3.53 | 3.82% | 1,676 |
| Nov 19, 2025 | 3.35 | 3.70 | 3.30 | 3.40 | 3.40 | -1.59% | 2,205 |
| Nov 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.03% | 1,000 |
| Nov 17, 2025 | 3.77 | 3.88 | 3.60 | 3.60 | 3.60 | -2.44% | 2,457 |
| Nov 14, 2025 | 3.62 | 3.69 | 3.49 | 3.69 | 3.69 | 2.50% | 5,780 |