Winland Holdings Corporation (WELX)
OTCMKTS
· Delayed Price · Currency is USD
3.900
+0.250 (6.85%)
At close: Dec 5, 2025
Winland Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 3.89 | 3.89 | 3.54 | 3.60 | 3.60 | -2.70% | 6,848 |
| Nov 12, 2025 | 3.69 | 3.89 | 3.60 | 3.70 | 3.70 | 1.51% | 1,964 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | 0.69% | 1,234 |
| Nov 10, 2025 | 3.70 | 3.75 | 3.62 | 3.62 | 3.62 | -2.69% | 17,454 |
| Nov 7, 2025 | 3.72 | 3.73 | 3.52 | 3.72 | 3.72 | 3.33% | 6,338 |
| Nov 6, 2025 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 7,768 |
| Nov 5, 2025 | 3.71 | 3.75 | 3.58 | 3.58 | 3.58 | -3.89% | 2,850 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.57 | 3.73 | 3.73 | -1.72% | 2,538 |
| Oct 31, 2025 | 3.92 | 3.95 | 3.79 | 3.79 | 3.79 | -2.82% | 2,332 |
| Oct 30, 2025 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | -2.50% | 914 |
| Oct 29, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.04% | 2,832 |
| Oct 28, 2025 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.65% | 725 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.99% | 1,000 |
| Oct 24, 2025 | 4.00 | 4.07 | 3.90 | 4.07 | 4.07 | 0.40% | 875 |
| Oct 23, 2025 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | 0.20% | 350 |
| Oct 22, 2025 | 4.00 | 4.05 | 3.80 | 4.04 | 4.04 | 0.67% | 500 |
| Oct 21, 2025 | 4.01 | 4.02 | 3.90 | 4.02 | 4.02 | -3.02% | 2,294 |
| Oct 20, 2025 | 4.06 | 4.14 | 4.04 | 4.14 | 4.14 | 2.99% | 4,250 |
| Oct 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 100 |
| Oct 16, 2025 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | -2.38% | 1,109 |
| Oct 14, 2025 | 4.00 | 4.20 | 3.75 | 4.20 | 4.20 | 7.97% | 4,475 |
| Oct 13, 2025 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | -2.75% | 700 |
| Oct 10, 2025 | 4.28 | 4.28 | 3.80 | 4.00 | 4.00 | -1.43% | 7,360 |
| Oct 9, 2025 | 4.20 | 4.33 | 3.75 | 4.06 | 4.06 | -6.50% | 809 |
| Oct 8, 2025 | 4.03 | 4.34 | 4.03 | 4.34 | 4.34 | 4.58% | 2,792 |
| Oct 7, 2025 | 4.29 | 4.37 | 4.15 | 4.15 | 4.15 | -5.03% | 1,256 |
| Oct 6, 2025 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 1.63% | 2,003 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.19 | 4.30 | 4.30 | -2.27% | 3,159 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 738 |
| Oct 1, 2025 | 4.30 | 4.36 | 4.30 | 4.30 | 4.30 | 7.23% | 838 |
| Sep 30, 2025 | 3.82 | 4.51 | 3.82 | 4.01 | 4.01 | -5.65% | 1,693 |
| Sep 29, 2025 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | 7.59% | 1,100 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -2.71% | 2,809 |
| Sep 25, 2025 | 4.06 | 4.06 | 3.75 | 4.06 | 4.06 | -0.25% | 7,711 |
| Sep 24, 2025 | 4.10 | 4.10 | 4.07 | 4.07 | 4.07 | -1.93% | 2,667 |