(WINN)
NYSE: WINN
· Real-Time Price · USD
30.34
-0.07 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
30.01
-1.09%
After-hours: Sep 05, 2025, 05:35 PM EDT
WINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.59 | 30.60 | 30.11 | 30.34 | 30.34 | -0.23% | 52,400 |
| Sep 4, 2025 | 30.21 | 30.41 | 30.12 | 30.41 | 30.41 | 1.03% | 98,400 |
| Sep 3, 2025 | 30.00 | 30.14 | 29.92 | 30.10 | 30.10 | 0.67% | 77,600 |
| Sep 2, 2025 | 29.61 | 29.92 | 29.54 | 29.90 | 29.90 | -0.63% | 108,300 |
| Aug 29, 2025 | 30.41 | 30.41 | 30.05 | 30.09 | 30.09 | -1.31% | 60,845 |
| Aug 28, 2025 | 30.35 | 30.57 | 30.27 | 30.49 | 30.49 | 0.69% | 50,700 |
| Aug 27, 2025 | 30.19 | 30.30 | 30.14 | 30.28 | 30.28 | 0.46% | 103,100 |
| Aug 26, 2025 | 30.03 | 30.21 | 29.99 | 30.14 | 30.14 | 0.40% | 44,821 |
| Aug 25, 2025 | 30.07 | 30.21 | 30.02 | 30.02 | 30.02 | -0.37% | 50,432 |
| Aug 22, 2025 | 29.74 | 30.21 | 29.74 | 30.13 | 30.13 | 1.65% | 46,335 |
| Aug 21, 2025 | 29.68 | 29.79 | 29.55 | 29.64 | 29.64 | -0.50% | 52,500 |
| Aug 20, 2025 | 29.82 | 29.87 | 29.42 | 29.79 | 29.79 | -0.37% | 68,200 |
| Aug 19, 2025 | 30.28 | 30.29 | 29.88 | 29.90 | 29.90 | -1.55% | 87,900 |
| Aug 18, 2025 | 30.28 | 30.37 | 30.23 | 30.37 | 30.37 | 0.10% | 47,609 |
| Aug 15, 2025 | 30.38 | 30.38 | 30.24 | 30.34 | 30.34 | 0.00% | 92,900 |
| Aug 14, 2025 | 30.23 | 30.37 | 30.23 | 30.34 | 30.34 | 0.30% | 101,214 |
| Aug 13, 2025 | 30.41 | 30.42 | 30.16 | 30.25 | 30.25 | -0.17% | 133,600 |
| Aug 12, 2025 | 30.11 | 30.30 | 29.91 | 30.30 | 30.30 | 1.10% | 56,812 |
| Aug 11, 2025 | 30.03 | 30.17 | 29.90 | 29.97 | 29.97 | -0.27% | 91,500 |
| Aug 8, 2025 | 29.92 | 30.07 | 29.91 | 30.05 | 30.05 | 0.50% | 41,011 |