Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WINT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.0701 | -0.08 | -1.65% | 5.05 | 5.24 | 5.05 | 12,485 |
| Apr 24 2024 | 5.155 | -0.53 | -9.30% | 5.15 | 5.31 | 4.83 | 51,340 |
| Apr 23 2024 | 5.6833 | 0.23 | 4.28% | 5.38 | 5.90 | 5.00 | 81,599 |
| Apr 22 2024 | 5.45 | -0.70 | -11.42% | 4.97 | 5.95 | 4.91 | 197,339 |
| Apr 19 2024 | 6.1524 | 0.04 | 0.59% | 6.2982 | 6.4782 | 5.94 | 26,730 |
| Apr 18 2024 | 6.1164 | -1.11 | -15.32% | 7.11 | 7.29 | 4.7772 | 99,998 |
| Apr 17 2024 | 7.2234 | -0.36 | -4.79% | 7.5384 | 7.5384 | 6.6402 | 6,003 |
| Apr 16 2024 | 7.587 | -0.05 | -0.66% | 7.7382 | 7.7382 | 7.2918 | 6,100 |
| Apr 15 2024 | 7.6374 | -0.19 | -2.46% | 7.5942 | 7.83 | 7.2144 | 5,756 |
| Apr 12 2024 | 7.83 | 1.01 | 14.78% | 6.948 | 8.6958 | 6.4764 | 44,304 |
| Apr 11 2024 | 6.822 | -0.02 | -0.26% | 6.48 | 7.02 | 6.39 | 3,894 |
| Apr 10 2024 | 6.84 | 0.16 | 2.43% | 6.678 | 7.02 | 6.318 | 2,235 |
| Apr 09 2024 | 6.678 | -0.70 | -9.51% | 7.2288 | 7.4268 | 6.489 | 19,412 |
| Apr 08 2024 | 7.38 | -0.25 | -3.23% | 7.74 | 7.7598 | 7.1442 | 29,149 |
| Apr 05 2024 | 7.6266 | 0.72 | 10.45% | 6.9066 | 7.7166 | 6.9066 | 9,431 |
| Apr 04 2024 | 6.9048 | 0.06 | 0.95% | 6.786 | 7.02 | 6.48 | 3,157 |
| Apr 03 2024 | 6.84 | 0.22 | 3.26% | 6.30 | 7.02 | 6.12 | 8,050 |
| Apr 02 2024 | 6.624 | 0.04 | 0.55% | 6.642 | 6.642 | 6.30 | 2,607 |
| Apr 01 2024 | 6.588 | 0.22 | 3.39% | 6.1758 | 6.624 | 6.1758 | 1,425 |
| Mar 28 2024 | 6.372 | -0.25 | -3.78% | 6.48 | 6.6222 | 6.2982 | 1,600 |
| Mar 27 2024 | 6.6222 | 0.26 | 4.01% | 6.3954 | 6.624 | 6.12 | 2,499 |
| Mar 26 2024 | 6.3666 | -0.11 | -1.72% | 6.4782 | 6.4782 | 6.30 | 2,128 |
| Mar 25 2024 | 6.4782 | 0.00 | -0.03% | 6.48 | 6.48 | 6.3414 | 546 |
| Mar 22 2024 | 6.48 | 0.09 | 1.41% | 6.48 | 6.48 | 6.39 | 1,030 |
| Mar 21 2024 | 6.39 | 0.01 | 0.11% | 6.48 | 6.66 | 6.30 | 3,338 |
| Mar 20 2024 | 6.3828 | 0.08 | 1.31% | 6.615 | 6.642 | 6.3018 | 1,435 |
| Mar 19 2024 | 6.30 | 0.16 | 2.64% | 6.246 | 6.66 | 6.12 | 5,515 |
| Mar 18 2024 | 6.138 | 0.02 | 0.29% | 6.12 | 6.57 | 6.12 | 2,884 |
| Mar 15 2024 | 6.12 | -0.14 | -2.19% | 6.3072 | 6.48 | 6.12 | 3,813 |
| Mar 14 2024 | 6.2568 | -0.44 | -6.56% | 6.75 | 7.1514 | 6.2568 | 3,764 |
| Mar 13 2024 | 6.696 | -0.35 | -4.98% | 7.128 | 7.128 | 6.696 | 2,141 |
| Mar 12 2024 | 7.047 | -0.23 | -3.09% | 7.3314 | 7.3314 | 6.8886 | 4,490 |
| Mar 11 2024 | 7.272 | 0.25 | 3.63% | 7.146 | 7.272 | 6.9318 | 3,206 |
| Mar 08 2024 | 7.0171 | 0.15 | 2.16% | 7.02 | 7.146 | 6.8886 | 2,009 |
| Mar 07 2024 | 6.8688 | -0.30 | -4.12% | 7.182 | 7.20 | 6.8472 | 3,773 |
| Mar 06 2024 | 7.164 | 0.14 | 2.05% | 6.858 | 7.38 | 6.66 | 4,364 |
| Mar 05 2024 | 7.02 | -0.18 | -2.50% | 7.3494 | 7.3976 | 6.93 | 2,224 |
| Mar 04 2024 | 7.20 | 0.19 | 2.70% | 7.3224 | 7.3822 | 6.849 | 3,798 |
| Mar 01 2024 | 7.011 | 0.53 | 8.19% | 6.5664 | 7.0578 | 6.354 | 11,356 |
| Feb 29 2024 | 6.48 | 0.07 | 1.12% | 6.5142 | 6.7284 | 6.336 | 4,828 |
| Feb 28 2024 | 6.408 | -0.03 | -0.48% | 6.759 | 6.759 | 6.30 | 5,854 |
| Feb 27 2024 | 6.4386 | 0.53 | 9.05% | 5.8266 | 6.588 | 5.58 | 7,254 |
| Feb 26 2024 | 5.904 | 0.19 | 3.27% | 5.49 | 5.904 | 5.49 | 2,587 |
| Feb 23 2024 | 5.717 | 0.02 | 0.35% | 5.76 | 5.76 | 5.4126 | 3,894 |
| Feb 22 2024 | 5.697 | -0.34 | -5.58% | 5.94 | 6.1578 | 5.076 | 15,319 |
| Feb 21 2024 | 6.0336 | 0.18 | 3.14% | 5.9886 | 6.0345 | 5.7636 | 5,169 |
| Feb 20 2024 | 5.85 | -0.54 | -8.45% | 6.57 | 6.57 | 5.8338 | 12,448 |
| Feb 16 2024 | 6.39 | -0.04 | -0.56% | 6.381 | 6.534 | 6.30 | 3,440 |
| Feb 15 2024 | 6.426 | -0.20 | -3.02% | 6.5574 | 6.6483 | 6.408 | 9,083 |
| Feb 14 2024 | 6.6258 | 0.07 | 1.13% | 6.66 | 6.75 | 6.30 | 4,975 |
| Feb 13 2024 | 6.552 | -0.25 | -3.65% | 6.6618 | 6.813 | 6.3756 | 4,794 |
| Feb 12 2024 | 6.8004 | 0.32 | 4.94% | 6.48 | 7.182 | 6.3756 | 13,144 |
| Feb 09 2024 | 6.48 | -0.06 | -0.94% | 6.6582 | 6.8346 | 6.2604 | 11,561 |
| Feb 08 2024 | 6.5412 | 0.07 | 1.08% | 6.30 | 7.1838 | 6.282 | 13,599 |
| Feb 07 2024 | 6.471 | -0.01 | -0.14% | 6.84 | 6.84 | 6.12 | 12,870 |
| Feb 06 2024 | 6.48 | -0.16 | -2.44% | 6.6762 | 7.0092 | 6.3738 | 14,577 |
| Feb 05 2024 | 6.642 | -0.56 | -7.75% | 6.984 | 7.1136 | 6.57 | 12,749 |
| Feb 02 2024 | 7.20 | -0.18 | -2.44% | 7.38 | 7.5564 | 6.8922 | 18,138 |
| Feb 01 2024 | 7.38 | -0.19 | -2.45% | 7.8894 | 7.8894 | 6.66 | 11,245 |
| Jan 31 2024 | 7.5654 | -0.53 | -6.60% | 8.10 | 8.10 | 7.5042 | 24,327 |
| Jan 30 2024 | 8.10 | -0.14 | -1.75% | 8.10 | 8.2188 | 7.74 | 14,113 |
| Jan 29 2024 | 8.244 | 0.50 | 6.51% | 7.506 | 8.262 | 7.47 | 11,437 |
