Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.16	34.43	33.61	34.00	34.00	-0.76%	4,111,960
Mar 6, 2026	33.61	34.40	33.59	34.26	34.26	1.66%	3,336,924
Mar 5, 2026	34.15	34.36	33.55	33.70	33.70	-0.09%	4,214,163
Mar 4, 2026	34.10	34.40	33.60	33.73	33.73	-1.75%	3,780,963
Mar 3, 2026	35.02	35.36	34.30	34.33	34.33	-2.19%	4,809,182
Mar 2, 2026	35.50	35.60	34.95	35.10	35.10	-1.71%	4,561,003
Feb 27, 2026	35.57	35.75	35.38	35.71	35.71	0.39%	2,791,499
Feb 26, 2026	35.61	36.09	35.46	35.57	35.57	0.23%	4,225,802
Feb 25, 2026	35.18	35.69	35.11	35.49	35.49	1.31%	3,670,949
Feb 24, 2026	34.98	35.08	34.56	35.03	35.03	1.01%	2,543,126
Feb 13, 2026	35.23	35.34	34.66	34.68	34.68	-1.70%	3,638,152
Feb 12, 2026	35.41	35.51	35.08	35.28	35.28	-0.31%	2,243,040
Feb 11, 2026	35.37	35.55	35.29	35.39	35.39	-0.03%	1,922,340
Feb 10, 2026	35.70	35.72	35.35	35.40	35.40	-0.87%	3,439,655
Feb 9, 2026	35.99	36.00	35.52	35.71	35.71	-	3,339,233
Feb 6, 2026	35.70	35.93	35.50	35.71	35.71	-0.45%	2,608,613
Feb 5, 2026	35.46	36.17	35.42	35.87	35.87	0.82%	4,112,073
Feb 4, 2026	35.25	35.61	35.05	35.58	35.58	0.88%	3,227,037
Feb 3, 2026	35.06	35.30	34.90	35.27	35.27	0.94%	2,985,097
Feb 2, 2026	35.23	35.66	34.91	34.94	34.94	-1.30%	4,297,324
Jan 30, 2026	36.59	36.59	35.22	35.40	35.40	-2.77%	6,854,990
Jan 29, 2026	36.49	36.68	35.81	36.41	36.41	-0.19%	4,563,729
Jan 28, 2026	37.10	37.10	36.39	36.48	36.48	-1.41%	4,478,420
Jan 27, 2026	37.71	37.73	36.48	37.00	37.00	-1.62%	6,001,204
Jan 26, 2026	37.18	38.08	37.10	37.61	37.61	1.81%	8,693,430
Jan 23, 2026	36.45	37.00	36.40	36.94	36.94	1.40%	5,083,171
Jan 22, 2026	36.55	36.58	36.32	36.43	36.43	-0.05%	3,612,822
Jan 21, 2026	36.51	36.83	36.30	36.45	36.45	-1.11%	5,753,391
Jan 20, 2026	36.49	37.17	36.48	36.86	36.86	0.85%	5,153,811
Jan 19, 2026	36.50	36.83	36.40	36.55	36.55	0.55%	6,164,806
Jan 16, 2026	38.22	38.35	36.09	36.35	36.35	-4.54%	15,380,801
Jan 15, 2026	39.25	39.43	37.91	38.08	38.08	-3.57%	11,381,177
Jan 14, 2026	39.62	40.10	39.01	39.49	39.49	-0.23%	7,905,717
Jan 13, 2026	39.80	40.12	39.34	39.58	39.58	-0.38%	6,099,127
Jan 12, 2026	39.29	39.85	39.18	39.73	39.73	1.43%	5,978,388
Jan 9, 2026	38.84	39.17	38.74	39.17	39.17	1.03%	4,259,140
Jan 8, 2026	38.61	39.00	38.39	38.77	38.77	0.44%	3,532,797
Jan 7, 2026	38.98	39.18	38.55	38.60	38.60	-1.08%	4,703,420
Jan 6, 2026	39.34	39.54	38.71	39.02	39.02	-0.81%	5,004,022
Jan 5, 2026	37.97	39.35	37.89	39.34	39.34	3.96%	6,178,260
Dec 31, 2025	38.13	38.49	37.79	37.84	37.84	-0.58%	2,461,640
Dec 30, 2025	38.56	38.82	38.05	38.06	38.06	-1.50%	3,743,404
Dec 29, 2025	38.09	39.52	38.03	38.64	38.64	1.47%	6,469,902
Dec 26, 2025	38.21	38.28	37.80	38.08	38.08	-0.37%	2,394,986
Dec 25, 2025	38.08	38.30	37.80	38.22	38.22	0.29%	2,278,695
Dec 24, 2025	38.23	38.27	38.00	38.11	38.11	-0.31%	2,355,743
Dec 23, 2025	38.55	38.62	38.09	38.23	38.23	-0.78%	2,027,740
Dec 22, 2025	38.42	38.85	38.17	38.53	38.53	0.18%	2,954,080
Dec 19, 2025	38.10	38.56	37.96	38.46	38.46	1.02%	2,767,411
Dec 18, 2025	38.10	38.41	37.97	38.07	38.07	-0.31%	2,745,440
Dec 17, 2025	37.40	38.30	37.28	38.19	38.19	1.79%	3,734,939
Dec 16, 2025	37.51	38.04	37.10	37.52	37.52	0.24%	3,269,636
Dec 15, 2025	37.85	37.93	37.42	37.43	37.43	-1.03%	2,482,524
Dec 12, 2025	37.95	38.10	37.65	37.82	37.82	0.03%	2,962,961
Dec 11, 2025	38.32	38.34	37.80	37.81	37.81	-1.33%	2,289,080
Dec 10, 2025	38.12	38.46	37.90	38.32	38.32	0.55%	2,375,138
Dec 9, 2025	38.76	38.80	38.05	38.11	38.11	-1.58%	3,685,140
Dec 8, 2025	39.09	39.22	38.66	38.72	38.72	-0.77%	2,885,678
Dec 5, 2025	38.89	39.10	38.38	39.02	39.02	0.83%	2,653,429
Dec 4, 2025	39.31	39.38	38.62	38.70	38.70	-1.28%	2,457,240
Dec 3, 2025	39.55	39.60	39.15	39.20	39.20	-0.63%	2,222,320
Dec 2, 2025	39.63	40.29	39.41	39.45	39.45	-0.58%	3,500,305
Dec 1, 2025	39.44	40.07	39.42	39.68	39.68	0.66%	3,407,620
Nov 28, 2025	39.21	39.45	38.68	39.42	39.42	0.79%	2,626,540
Nov 27, 2025	39.29	39.67	39.08	39.11	39.11	-0.23%	2,683,654
Nov 26, 2025	39.47	39.93	39.14	39.20	39.20	-0.51%	3,865,452
Nov 25, 2025	40.00	40.13	39.35	39.40	39.40	-0.78%	4,501,320
Nov 24, 2025	39.99	40.26	39.57	39.71	39.71	0.13%	3,471,240
Nov 21, 2025	40.82	41.06	39.55	39.66	39.66	-3.34%	6,244,778
Nov 20, 2025	41.40	41.79	40.84	41.03	41.03	-1.28%	3,892,339
Nov 19, 2025	41.40	42.05	41.20	41.56	41.56	0.61%	3,868,332
Nov 18, 2025	41.59	41.96	41.07	41.31	41.31	-0.86%	3,902,779
Nov 17, 2025	42.01	42.26	41.37	41.67	41.67	-0.93%	4,347,359
Nov 14, 2025	42.86	43.34	42.02	42.06	42.06	-2.25%	6,368,878
Nov 13, 2025	42.80	43.12	42.37	43.03	43.03	0.65%	6,819,986
Nov 12, 2025	42.83	43.29	42.42	42.75	42.75	-0.47%	6,355,162
Nov 11, 2025	43.28	43.50	42.70	42.95	42.95	-0.81%	5,896,533
Nov 10, 2025	41.00	43.43	40.80	43.30	43.30	5.61%	14,565,580
Nov 7, 2025	40.23	41.60	40.14	41.00	41.00	1.91%	7,754,599
Nov 6, 2025	40.57	40.59	39.99	40.23	40.23	-0.81%	4,609,902
Nov 5, 2025	40.10	40.84	39.92	40.56	40.56	0.72%	4,792,471
Nov 4, 2025	40.91	41.00	39.92	40.27	40.27	-1.56%	5,390,243
Nov 3, 2025	41.20	41.29	40.76	40.91	40.91	-0.94%	6,293,323
Oct 31, 2025	40.55	41.80	40.47	41.30	41.30	2.00%	10,022,020
Oct 30, 2025	40.29	41.39	40.09	40.49	40.49	0.52%	8,999,925
Oct 29, 2025	40.00	40.56	39.41	40.28	40.28	0.07%	7,327,424
Oct 28, 2025	39.71	41.44	39.71	40.25	40.25	4.60%	16,986,930
Oct 27, 2025	38.20	38.48	38.09	38.48	38.48	1.21%	3,936,227
Oct 24, 2025	37.90	38.44	37.85	38.02	38.02	0.29%	3,407,284
Oct 23, 2025	37.92	38.14	37.40	37.91	37.91	-0.03%	3,332,639
Oct 22, 2025	38.18	38.42	37.83	37.92	37.92	-0.86%	2,997,937
Oct 21, 2025	38.42	38.61	38.00	38.25	38.25	-0.75%	4,455,361
Oct 20, 2025	38.94	39.31	38.35	38.54	38.54	-0.59%	4,122,599
Oct 17, 2025	39.77	39.83	38.68	38.77	38.77	-1.40%	4,385,130
Oct 16, 2025	39.10	40.38	39.03	39.32	39.32	0.20%	8,345,787
Oct 15, 2025	38.74	39.55	38.33	39.24	39.24	1.32%	4,614,899
Oct 14, 2025	38.78	39.25	38.51	38.73	38.73	0.52%	4,740,900
Oct 13, 2025	38.68	38.95	38.27	38.53	38.53	-2.31%	5,283,283
Oct 10, 2025	39.00	40.43	38.81	39.44	39.44	1.62%	7,455,845
Oct 9, 2025	38.33	38.94	38.11	38.81	38.81	1.33%	4,568,464