Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.64	31.64	30.91	31.37	-	1.29%	1,152,035
Apr 28, 2026	31.27	31.27	30.90	30.97	30.97	-0.96%	2,782,689
Apr 27, 2026	31.05	31.34	30.90	31.27	31.27	0.39%	3,645,161
Apr 24, 2026	31.64	31.75	31.07	31.15	31.15	-1.55%	4,544,401
Apr 23, 2026	32.30	32.36	31.54	31.64	31.64	-2.47%	6,261,244
Apr 22, 2026	32.74	32.87	31.96	32.44	32.44	-4.34%	9,612,696
Apr 21, 2026	33.98	34.40	33.73	33.91	33.91	0.21%	4,805,573
Apr 20, 2026	33.56	34.41	33.51	33.84	33.84	1.11%	4,612,486
Apr 17, 2026	33.88	33.88	33.43	33.47	33.47	-1.24%	3,296,311
Apr 16, 2026	33.90	34.25	33.65	33.89	33.89	0.09%	4,372,615
Apr 15, 2026	33.08	34.73	33.02	33.86	33.86	2.98%	6,842,468
Apr 14, 2026	32.80	32.90	32.41	32.88	32.88	0.55%	2,530,492
Apr 13, 2026	32.81	33.05	32.55	32.70	32.70	-0.37%	1,988,780
Apr 10, 2026	32.69	33.25	32.49	32.82	32.82	1.39%	3,173,261
Apr 9, 2026	33.16	33.30	32.30	32.37	32.37	-3.08%	3,426,960
Apr 8, 2026	32.82	33.42	32.66	33.40	33.40	3.37%	3,870,690
Apr 7, 2026	32.57	32.75	32.23	32.31	32.31	-0.71%	1,954,320
Apr 3, 2026	33.00	33.16	32.38	32.54	32.54	-1.48%	2,089,780
Apr 2, 2026	33.69	33.79	32.95	33.03	33.03	-1.84%	2,543,319
Apr 1, 2026	33.49	33.68	33.00	33.65	33.65	1.91%	2,908,559
Mar 31, 2026	33.42	33.83	33.00	33.02	33.02	-1.20%	2,493,879
Mar 30, 2026	32.45	33.62	32.44	33.42	33.42	1.43%	2,828,301
Mar 27, 2026	32.33	33.08	32.18	32.95	32.95	1.42%	2,011,756
Mar 26, 2026	32.87	33.32	32.41	32.49	32.49	-1.13%	2,141,546
Mar 25, 2026	32.55	33.10	32.46	32.86	32.86	1.26%	2,702,296
Mar 24, 2026	32.25	32.57	31.72	32.45	32.45	2.04%	3,720,094
Mar 23, 2026	33.00	33.02	31.48	31.80	31.80	-4.59%	4,706,387
Mar 20, 2026	33.50	33.88	33.33	33.33	33.33	-0.30%	3,024,485
Mar 19, 2026	34.13	34.28	33.35	33.43	33.43	-2.82%	3,898,299
Mar 18, 2026	34.58	34.64	34.12	34.40	34.40	-0.61%	2,447,560
Mar 17, 2026	34.47	34.84	34.37	34.61	34.61	0.52%	2,939,380
Mar 16, 2026	34.52	34.77	34.10	34.43	34.43	-0.66%	3,274,027
Mar 13, 2026	34.02	34.81	33.88	34.66	34.66	2.12%	4,934,117
Mar 12, 2026	34.21	34.23	33.91	33.94	33.94	-0.70%	2,378,280
Mar 11, 2026	34.44	34.44	34.10	34.18	34.18	-0.81%	3,142,429
Mar 10, 2026	34.35	34.48	34.10	34.46	34.46	1.35%	2,892,077
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