Windrock Land Company (WRLC)
OTCMKTS
· Delayed Price · Currency is USD
505.00
+2.65 (0.53%)
Apr 28, 2026, 9:30 AM EST
Windrock Land Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 502.35 | 502.35 | 502.35 | 502.35 | 502.35 | -0.41% | 11 |
| Apr 24, 2026 | 502.35 | 504.42 | 502.35 | 504.42 | 504.42 | -0.12% | 2 |
| Apr 23, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | -0.98% | 5 |
| Apr 22, 2026 | 505.00 | 510.00 | 502.00 | 510.00 | 510.00 | - | 6 |
| Apr 21, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0.99% | 5 |
| Apr 16, 2026 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - | 20 |
| Apr 15, 2026 | 501.68 | 505.00 | 501.00 | 505.00 | 505.00 | 1.00% | 19 |
| Apr 13, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.25% | 1 |
| Apr 7, 2026 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 4.26% | 3 |
| Apr 6, 2026 | 490.00 | 490.00 | 469.02 | 469.02 | 469.02 | -3.69% | 12 |
| Apr 2, 2026 | 487.02 | 496.20 | 487.01 | 487.01 | 487.01 | -7.24% | 30 |
| Apr 1, 2026 | 485.00 | 525.00 | 483.99 | 525.00 | 525.00 | 12.53% | 14 |
| Mar 19, 2026 | 466.50 | 466.54 | 466.50 | 466.54 | 466.54 | 0.01% | 3 |
| Mar 18, 2026 | 467.00 | 467.00 | 466.50 | 466.50 | 466.50 | -0.11% | 10 |
| Mar 17, 2026 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 0.43% | 1 |
| Mar 16, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 1.53% | 2 |
| Mar 12, 2026 | 457.98 | 457.98 | 457.98 | 457.98 | 457.98 | -0.74% | 1 |
| Mar 11, 2026 | 456.00 | 461.40 | 456.00 | 461.40 | 461.40 | -0.77% | 17 |
| Mar 10, 2026 | 475.00 | 475.00 | 465.00 | 465.00 | 465.00 | 1.97% | 6 |
| Mar 6, 2026 | 455.98 | 456.00 | 455.00 | 456.00 | 456.00 | - | 101 |
| Mar 5, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 453.00 | - | 1 |
| Mar 4, 2026 | 456.28 | 456.28 | 456.00 | 456.00 | 453.00 | 0.22% | 10 |
| Mar 3, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 452.01 | - | 6 |
| Mar 2, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 452.01 | - | 10 |
| Feb 27, 2026 | 450.00 | 460.00 | 450.00 | 455.00 | 452.01 | 1.11% | 113 |
| Feb 25, 2026 | 451.41 | 451.41 | 450.00 | 450.00 | 447.04 | - | 13 |
| Feb 23, 2026 | 445.11 | 450.00 | 445.11 | 449.99 | 447.03 | 0.44% | 45 |
| Feb 20, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 445.05 | 4.19% | 6 |
| Feb 19, 2026 | 449.99 | 449.99 | 425.00 | 430.00 | 427.17 | -2.38% | 36 |
| Feb 18, 2026 | 440.50 | 440.50 | 440.50 | 440.50 | 437.60 | -2.11% | 12 |
| Feb 12, 2026 | 449.99 | 449.99 | 449.99 | 449.99 | 447.03 | 2.27% | 5 |
| Feb 11, 2026 | 448.00 | 448.00 | 440.00 | 440.00 | 437.11 | -1.58% | 29 |
| Feb 10, 2026 | 447.08 | 447.08 | 447.08 | 447.08 | 444.14 | -0.09% | 1 |
| Feb 9, 2026 | 447.50 | 447.50 | 447.50 | 447.50 | 444.56 | 0.56% | 6 |
| Feb 5, 2026 | 445.00 | 445.00 | 445.00 | 445.00 | 442.07 | -0.56% | 10 |
| Feb 4, 2026 | 445.00 | 447.50 | 445.00 | 447.50 | 444.56 | 1.24% | 11 |
| Feb 3, 2026 | 445.00 | 445.00 | 440.00 | 442.00 | 439.09 | - | 18 |
| Feb 2, 2026 | 442.00 | 442.00 | 442.00 | 442.00 | 439.09 | -1.78% | 5 |
| Jan 30, 2026 | 447.60 | 449.99 | 447.60 | 449.99 | 447.03 | - | 2 |
| Jan 27, 2026 | 450.01 | 450.01 | 450.00 | 450.00 | 447.04 | - | 15 |
| Jan 26, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | - | 20 |
| Jan 23, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | - | 24 |
| Jan 22, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | 0.57% | 85 |
| Jan 21, 2026 | 450.00 | 470.00 | 435.00 | 447.45 | 444.51 | -0.57% | 239 |
| Jan 15, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | - | 5 |
| Jan 13, 2026 | 434.00 | 450.00 | 434.00 | 450.00 | 447.04 | 2.27% | 55 |
| Dec 31, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 437.11 | 0.69% | 34 |
| Dec 29, 2025 | 437.00 | 437.81 | 437.00 | 437.00 | 434.13 | - | 3 |
| Dec 26, 2025 | 437.50 | 440.00 | 437.00 | 437.00 | 434.13 | -0.11% | 3 |
| Dec 22, 2025 | 440.00 | 440.00 | 437.50 | 437.50 | 434.62 | -0.36% | 5 |
| Dec 18, 2025 | 432.45 | 440.00 | 432.45 | 439.07 | 436.18 | -2.43% | 25 |
| Dec 16, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | - | 2 |
| Dec 12, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 447.04 | 2.27% | 5 |
| Dec 9, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 437.11 | - | 27 |
| Dec 8, 2025 | 444.00 | 444.00 | 400.00 | 440.00 | 437.11 | -2.22% | 48 |
| Dec 3, 2025 | 449.99 | 449.99 | 442.00 | 449.99 | 447.03 | 1.81% | 11 |
| Dec 2, 2025 | 447.02 | 447.02 | 442.00 | 442.00 | 439.09 | -1.78% | 5 |
| Dec 1, 2025 | 449.95 | 450.00 | 449.49 | 450.00 | 447.04 | - | 42 |
| Nov 26, 2025 | 449.99 | 449.99 | 449.99 | 449.99 | 444.05 | 0.19% | 1 |
| Nov 24, 2025 | 449.15 | 450.00 | 449.15 | 449.15 | 443.22 | -0.19% | 18 |
| Nov 21, 2025 | 449.15 | 449.99 | 449.00 | 449.99 | 444.05 | 1.12% | 22 |
| Nov 18, 2025 | 445.01 | 445.01 | 445.01 | 445.01 | 439.14 | -0.19% | 2 |
| Nov 14, 2025 | 450.00 | 450.00 | 445.86 | 445.86 | 439.97 | -0.92% | 15 |
| Nov 12, 2025 | 448.47 | 450.00 | 441.02 | 450.00 | 444.06 | - | 8 |
| Nov 11, 2025 | 445.00 | 450.00 | 445.00 | 450.00 | 444.06 | 1.12% | 3 |
| Nov 10, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 439.13 | - | 2 |
| Nov 7, 2025 | 440.01 | 445.00 | 440.01 | 445.00 | 439.13 | -1.11% | 2 |
| Nov 6, 2025 | 449.00 | 450.00 | 447.47 | 450.00 | 444.06 | 0.38% | 29 |
| Nov 5, 2025 | 448.30 | 448.30 | 448.30 | 448.30 | 442.38 | -0.38% | 5 |
| Nov 4, 2025 | 441.71 | 450.00 | 441.71 | 450.00 | 444.06 | - | 4 |
| Oct 30, 2025 | 449.99 | 449.99 | 449.99 | 449.99 | 444.05 | - | 4 |
| Oct 29, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 444.06 | - | 2 |
| Oct 28, 2025 | 450.00 | 450.00 | 445.57 | 449.99 | 444.05 | - | 160 |