Want to see GB:WINK full AI Analyst Report?
M Winkworth (WINK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 182.50 | 178.23 | 178.23 | 182.50 | 182.50 | +0.00% | 161 | 0.03 |
| Oct 29, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | +0.00% | 3,070 | 0.52 |
| Oct 28, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | +0.00% | 1,396 | 0.23 |
| Oct 27, 2026 | 182.50 | 183.50 | 181.50 | 182.50 | 182.50 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 182.50 | 182.50 | 177.05 | 182.50 | 182.50 | +0.00% | 2,503 | 0.42 |
| Oct 23, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 182.50 | +0.00% | 26 | 0.00 |
| Oct 22, 2026 | 181.00 | 187.00 | 175.00 | 182.50 | 182.50 | +0.44% | 71 | 0.01 |
| Oct 21, 2026 | 182.50 | 188.00 | 180.00 | 185.00 | 181.70 | +1.37% | 9,938 | 1.68 |
| Oct 20, 2026 | 180.00 | 185.00 | 180.00 | 182.50 | 179.24 | +1.39% | 3,161 | 0.54 |
| Oct 19, 2026 | 180.00 | 183.00 | 176.10 | 180.00 | 176.79 | +0.00% | 1,008 | 0.16 |
| Oct 16, 2026 | 175.00 | 182.00 | 170.55 | 180.00 | 176.79 | +2.86% | 38,830 | 6.70 |
| Oct 15, 2026 | 175.00 | 180.00 | 170.00 | 175.00 | 171.88 | +0.00% | 2,694 | 0.47 |
| Oct 14, 2026 | 172.50 | 180.00 | 174.00 | 175.00 | 171.88 | +1.45% | 1,061 | 0.18 |
| Oct 13, 2026 | 172.50 | 180.00 | 170.25 | 172.50 | 169.42 | +1.47% | 1,480 | 0.26 |
| Oct 12, 2026 | 165.00 | 180.00 | 165.00 | 170.00 | 166.97 | +3.03% | 15,765 | 2.86 |
| Oct 09, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | +0.00% | 6,127 | 1.12 |
| Oct 08, 2026 | 165.00 | 170.00 | 163.51 | 165.00 | 162.06 | +0.00% | 3,203 | 0.58 |
| Oct 07, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | +0.00% | 462 | 0.08 |
| Oct 06, 2026 | 165.00 | 160.00 | 160.00 | 165.00 | 162.06 | +0.00% | 11 | 0.00 |
| Oct 05, 2026 | 165.00 | 170.41 | 170.41 | 165.00 | 162.06 | +0.00% | 1,560 | 0.27 |
| Oct 02, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 162.06 | +0.00% | 20,649 | 3.85 |
| Oct 01, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | +0.00% | 48 | 0.01 |
| Sep 30, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | +0.00% | 593 | 0.11 |
| Sep 29, 2026 | 165.00 | 167.80 | 167.80 | 165.00 | 162.06 | +0.00% | 1,516 | 0.28 |
| Sep 28, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | +0.00% | 3,470 | 0.65 |
| Sep 25, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | +0.00% | 1,448 | 0.27 |
| Sep 24, 2026 | 165.00 | 166.00 | 164.00 | 165.00 | 162.06 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 165.00 | 170.00 | 170.00 | 165.00 | 162.06 | +0.00% | 38 | 0.01 |
| Sep 22, 2026 | 165.00 | 167.85 | 165.00 | 165.00 | 162.06 | +0.00% | 12,226 | 2.35 |
| Sep 21, 2026 | 165.00 | 170.00 | 160.00 | 165.00 | 162.06 | +0.00% | 2,866 | 0.55 |
| Sep 18, 2026 | 165.00 | 170.00 | 167.00 | 165.00 | 162.06 | +0.00% | 10,327 | 2.03 |
| Sep 17, 2026 | 165.00 | 170.00 | 164.40 | 165.00 | 162.06 | +0.00% | 721 | 0.13 |
| Sep 16, 2026 | 157.50 | 170.00 | 155.00 | 165.00 | 162.06 | -4.35% | 65,647 | 13.87 |
| Sep 15, 2026 | 172.50 | 180.00 | 172.40 | 172.50 | 169.42 | +0.00% | 103 | 0.02 |
| Sep 14, 2026 | 172.50 | 180.00 | 172.00 | 172.50 | 169.42 | +0.00% | 327 | 0.07 |
| Sep 11, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 142 | 0.03 |
| Sep 10, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 169.42 | +0.00% | 250 | 0.05 |
| Sep 09, 2026 | 172.50 | 166.00 | 165.00 | 172.50 | 169.42 | +0.00% | 71 | 0.01 |
| Sep 08, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 31 | 0.01 |
| Sep 07, 2026 | 172.50 | 172.40 | 172.40 | 172.50 | 169.42 | +0.00% | 12 | 0.00 |
| Sep 04, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 88 | 0.02 |
| Sep 03, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 35 | 0.01 |
| Sep 02, 2026 | 172.50 | 180.00 | 172.40 | 172.50 | 169.42 | +0.00% | 1,608 | 0.33 |
| Sep 01, 2026 | 172.50 | 166.25 | 166.25 | 172.50 | 169.42 | +0.29% | 2,965 | 0.61 |
| Aug 31, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 168.93 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 172.50 | 180.00 | 168.00 | 172.00 | 168.93 | -0.29% | 13,803 | 2.64 |
| Aug 27, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 6 | 0.00 |
| Aug 26, 2026 | 172.50 | 170.80 | 170.80 | 172.50 | 169.42 | +0.00% | 377 | 0.07 |
| Aug 25, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 63 | 0.01 |
| Aug 24, 2026 | 172.50 | 180.00 | 165.00 | 172.50 | 169.42 | +0.00% | 483 | 0.09 |