WINA(WINA)
WINA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $423.90 | $425.69 | $412.69 | $424.29 | 37,900 |
| 7/1/2026 | $423.78 | $430.00 | $419.68 | $420.09 | 46,019 |
| 6/30/2026 | $411.54 | $423.67 | $408.92 | $423.08 | 37,900 |
| 6/29/2026 | $417.48 | $429.90 | $398.40 | $414.84 | 86,504 |
| 6/26/2026 | $429.94 | $433.50 | $415.62 | $418.19 | 93,515 |
| 6/25/2026 | $430.82 | $438.28 | $426.72 | $428.89 | 36,842 |
| 6/24/2026 | $407.85 | $431.11 | $404.97 | $430.25 | 43,800 |
| 6/23/2026 | $394.13 | $404.88 | $393.88 | $403.71 | 28,331 |
| 6/22/2026 | $399.01 | $401.80 | $391.77 | $393.64 | 42,425 |
| 6/18/2026 | $406.00 | $413.82 | $395.84 | $400.34 | 78,800 |
| 6/17/2026 | $404.25 | $413.14 | $398.29 | $400.54 | 32,639 |
| 6/16/2026 | $405.89 | $411.38 | $399.89 | $404.26 | 30,100 |
| 6/15/2026 | $401.60 | $409.39 | $400.10 | $402.61 | 49,200 |
| 6/12/2026 | $395.20 | $407.61 | $394.06 | $400.62 | 41,523 |
| 6/11/2026 | $389.86 | $399.92 | $385.12 | $394.82 | 36,774 |
| 6/10/2026 | $389.54 | $394.59 | $387.50 | $389.26 | 36,629 |
| 6/9/2026 | $371.28 | $390.83 | $371.28 | $387.62 | 46,503 |
| 6/8/2026 | $380.24 | $385.13 | $366.44 | $370.23 | 45,100 |
| 6/5/2026 | $381.69 | $385.87 | $376.69 | $377.59 | 42,700 |
| 6/4/2026 | $380.44 | $387.00 | $373.04 | $380.24 | 46,100 |
| 6/3/2026 | $374.16 | $380.18 | $368.56 | $375.70 | 43,500 |
| 6/2/2026 | $382.62 | $382.62 | $372.22 | $374.42 | 37,213 |
| 6/1/2026 | $373.80 | $384.51 | $366.66 | $380.52 | 47,700 |
| 5/29/2026 | $386.70 | $393.91 | $377.84 | $378.57 | 60,500 |
| 5/28/2026 | $383.88 | $393.93 | $379.61 | $391.39 | 37,800 |
| 5/27/2026 | $376.45 | $388.38 | $376.45 | $383.88 | 42,900 |
| 5/26/2026 | $365.66 | $377.91 | $364.92 | $374.21 | 53,400 |
| 5/22/2026 | $361.97 | $367.40 | $360.32 | $364.86 | 38,824 |
| 5/21/2026 | $357.04 | $366.35 | $349.08 | $362.28 | 45,500 |
| 5/20/2026 | $351.40 | $360.99 | $346.05 | $359.57 | 41,924 |
| 5/19/2026 | $352.66 | $355.06 | $345.87 | $351.11 | 32,247 |
| 5/18/2026 | $349.52 | $353.64 | $338.18 | $353.06 | 43,100 |
| 5/15/2026 | $361.06 | $367.48 | $350.76 | $351.18 | 34,230 |
| 5/14/2026 | $356.25 | $366.93 | $354.38 | $361.83 | 36,412 |
| 5/13/2026 | $356.13 | $356.13 | $339.93 | $352.26 | 46,245 |
| 5/12/2026 | $361.86 | $374.48 | $356.33 | $360.36 | 53,748 |
| 5/11/2026 | $374.69 | $374.69 | $357.71 | $361.31 | 40,300 |
| 5/8/2026 | $368.71 | $375.92 | $364.46 | $373.40 | 32,100 |
| 5/7/2026 | $370.16 | $374.96 | $363.92 | $367.83 | 41,930 |
| 5/6/2026 | $374.34 | $377.09 | $370.03 | $371.53 | 30,300 |
| 5/5/2026 | $369.40 | $380.15 | $369.40 | $372.02 | 37,512 |
| 5/4/2026 | $373.03 | $378.54 | $363.37 | $368.70 | 68,208 |
| 5/1/2026 | $380.49 | $389.07 | $371.02 | $373.23 | 66,300 |
| 4/30/2026 | $373.90 | $384.32 | $370.38 | $380.49 | 48,709 |
| 4/29/2026 | $372.57 | $380.58 | $366.97 | $374.82 | 50,529 |
| 4/28/2026 | $389.35 | $397.47 | $370.29 | $372.82 | 44,016 |
| 4/27/2026 | $395.88 | $402.20 | $385.09 | $385.39 | 61,610 |
| 4/24/2026 | $398.10 | $400.09 | $387.99 | $399.05 | 21,523 |
| 4/23/2026 | $410.49 | $410.49 | $397.98 | $400.30 | 36,316 |
| 4/22/2026 | $405.84 | $422.70 | $404.81 | $411.66 | 78,500 |
| 4/21/2026 | $386.46 | $409.05 | $386.46 | $405.24 | 91,200 |
| 4/20/2026 | $389.44 | $390.35 | $371.17 | $387.45 | 79,718 |
| 4/17/2026 | $385.67 | $401.52 | $380.51 | $389.45 | 54,300 |
| 4/16/2026 | $379.22 | $383.01 | $358.01 | $381.68 | 84,000 |
| 4/15/2026 | $413.71 | $424.74 | $373.58 | $379.21 | 121,189 |
| 4/14/2026 | $421.77 | $426.02 | $404.79 | $417.00 | 51,100 |
| 4/13/2026 | $444.29 | $444.64 | $411.00 | $423.51 | 139,800 |
| 4/10/2026 | $457.55 | $457.55 | $441.04 | $444.10 | 101,400 |
| 4/9/2026 | $437.93 | $462.21 | $434.45 | $456.87 | 56,300 |
| 4/8/2026 | $432.47 | $447.93 | $430.38 | $439.97 | 130,000 |
| 4/7/2026 | $422.83 | $430.59 | $415.83 | $422.76 | 103,300 |
| 4/6/2026 | $428.33 | $435.10 | $420.50 | $421.87 | 101,346 |