Winner Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.31	39.31	38.38	39.03	-	0.85%	2,611,180
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
Sep 30, 2025	37.82	38.46	37.53	38.30	38.30	1.75%	4,099,224
Sep 29, 2025	37.78	37.89	37.00	37.64	37.64	-0.03%	3,286,660
Sep 26, 2025	38.00	38.00	37.53	37.65	37.65	-0.50%	3,128,703
Sep 25, 2025	38.11	38.55	37.73	37.84	37.84	-0.76%	3,781,667
Sep 24, 2025	37.60	38.30	37.50	38.13	38.13	1.36%	3,889,858
Sep 23, 2025	38.50	38.52	36.91	37.62	37.62	-2.31%	7,981,106
Sep 22, 2025	39.25	39.25	38.40	38.51	38.51	-1.89%	4,738,678
Sep 19, 2025	39.01	39.27	38.69	39.25	39.25	0.41%	5,095,271