Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	14.46	14.48	14.36	14.44	12,606	-0.12(-0.83%)
Oct 28, 2022	14.34	14.57	14.32	14.56	11,364	+0.31(+2.18%)
Oct 27, 2022	14.36	14.39	14.25	14.25	12,954	-0.17(-1.18%)
Oct 26, 2022	14.27	14.71	14.27	14.42	4,861	-0.29(-1.94%)
Oct 25, 2022	14.58	14.73	14.57	14.70	36,133	+0.35(+2.47%)
Oct 24, 2022	14.23	14.40	14.23	14.35	12,256	+0.12(+0.83%)
Oct 21, 2022	13.83	14.23	13.83	14.23	20,614	+0.32(+2.33%)
Oct 20, 2022	13.90	14.16	13.87	13.90	16,350	-0.07(-0.52%)
Oct 19, 2022	14.05	14.11	13.90	13.98	7,687	-0.14(-0.97%)
Oct 18, 2022	14.18	15.41	14.01	14.11	57,660	+0.18(+1.30%)
Oct 17, 2022	13.84	13.96	13.83	13.93	14,040	+0.52(+3.91%)
Oct 14, 2022	13.75	13.75	13.41	13.41	497,896	-0.43(-3.10%)
Oct 13, 2022	13.27	13.90	13.27	13.84	21,880	+0.21(+1.58%)
Oct 12, 2022	13.61	13.65	13.45	13.62	18,235	+0.07(+0.54%)
Oct 11, 2022	13.53	13.82	13.45	13.55	34,862	-0.23(-1.64%)
Oct 10, 2022	13.83	13.87	13.69	13.77	14,818	-0.14(-0.97%)
Oct 07, 2022	14.14	14.15	13.91	13.91	4,261	-0.56(-3.86%)
Oct 06, 2022	14.54	14.61	14.44	14.47	59,331	-0.08(-0.54%)
Oct 05, 2022	14.27	14.66	14.27	14.55	10,892	-0.03(-0.19%)
Oct 04, 2022	14.46	14.63	14.46	14.57	12,363	+0.51(+3.64%)
Oct 03, 2022	13.92	14.08	13.92	14.06	16,627	+0.20(+1.46%)
Sep 30, 2022	14.04	14.24	13.86	13.86	90,929	-0.19(-1.35%)
Sep 29, 2022	14.15	14.15	13.94	14.05	18,857	-0.44(-3.01%)
Sep 28, 2022	14.13	14.49	14.13	14.49	11,778	+0.31(+2.16%)
Sep 27, 2022	14.21	14.24	14.08	14.18	69,549	+0.05(+0.35%)
Sep 26, 2022	14.24	14.24	14.13	14.13	1,287	-0.04(-0.28%)
Sep 23, 2022	14.15	14.18	14.09	14.17	14,829	-0.33(-2.26%)
Sep 22, 2022	14.47	14.80	14.47	14.50	38,949	-0.21(-1.45%)
Sep 21, 2022	15.03	15.13	14.71	14.71	21,338	-0.25(-1.69%)
Sep 20, 2022	15.07	15.07	14.96	14.96	648	-0.15(-0.98%)
Sep 19, 2022	14.98	15.11	14.98	15.11	2,235	+0.10(+0.66%)
Sep 16, 2022	14.90	15.01	14.90	15.01	4,347	-0.19(-1.24%)
Sep 15, 2022	15.45	15.45	15.15	15.20	4,419	-0.17(-1.12%)
Sep 14, 2022	15.32	15.38	15.29	15.38	5,266	+0.13(+0.82%)
Sep 13, 2022	15.70	15.70	15.25	15.25	9,049	-0.77(-4.81%)
Sep 12, 2022	15.83	16.04	15.83	16.02	8,775	+0.22(+1.37%)
Sep 09, 2022	15.73	15.81	15.72	15.80	10,363	+0.38(+2.48%)
Sep 08, 2022	15.32	15.42	15.30	15.42	9,832	+0.10(+0.65%)
Sep 07, 2022	15.15	15.32	15.02	15.32	10,053	+0.33(+2.20%)
Sep 06, 2022	15.05	15.05	14.99	14.99	1,214	-0.05(-0.32%)
Sep 02, 2022	15.40	15.40	15.04	15.04	3,825	-0.17(-1.12%)
Sep 01, 2022	15.10	15.21	14.92	15.21	48,173	-0.06(-0.36%)
Aug 31, 2022	15.54	15.54	15.27	15.27	12,747	-0.10(-0.64%)
Aug 30, 2022	15.50	15.50	15.36	15.36	304	-0.20(-1.27%)
Aug 29, 2022	15.74	15.74	15.56	15.56	4,419	-0.14(-0.90%)
Aug 26, 2022	16.33	16.34	15.70	15.70	18,091	-0.60(-3.70%)
Aug 25, 2022	16.19	16.31	16.13	16.31	69,601	+0.25(+1.59%)
Aug 24, 2022	16.07	16.13	16.05	16.05	7,427	+0.07(+0.42%)
Aug 23, 2022	16.01	16.01	15.98	15.98	3,435	+0.01(+0.07%)
Aug 22, 2022	16.09	16.09	15.96	15.97	12,962	-0.44(-2.69%)
Aug 19, 2022	16.46	16.47	16.38	16.41	16,108	-0.29(-1.73%)
Aug 18, 2022	16.68	16.77	16.66	16.70	25,030	-0.02(-0.11%)
Aug 17, 2022	16.77	16.86	16.66	16.72	39,969	-0.13(-0.79%)
Aug 16, 2022	17.05	17.05	16.81	16.85	29,822	-0.02(-0.14%)
Aug 15, 2022	16.76	16.88	16.76	16.88	17,293	+0.11(+0.67%)
Aug 12, 2022	16.67	16.77	16.50	16.77	4,393	+0.32(+1.96%)
Aug 11, 2022	16.70	16.70	16.44	16.44	21,357	-0.15(-0.88%)
Aug 10, 2022	16.41	16.59	16.41	16.59	4,927	+0.50(+3.11%)
Aug 09, 2022	16.11	16.12	16.06	16.09	14,479	-0.19(-1.17%)
Aug 08, 2022	16.47	16.56	16.26	16.28	25,353	+0.00(+0.01%)
Aug 05, 2022	16.29	16.32	16.17	16.28	19,139	-0.10(-0.63%)
Aug 04, 2022	16.39	16.43	16.26	16.38	63,589	+0.06(+0.37%)
Aug 03, 2022	16.18	16.36	16.15	16.32	86,746	+0.34(+2.12%)
Aug 02, 2022	15.92	16.19	15.92	15.98	30,332	+0.00(+0.03%)
Aug 01, 2022	15.98	16.16	15.89	15.98	77,365	-0.07(-0.44%)
Jul 29, 2022	15.83	16.08	15.83	16.05	33,317	+0.39(+2.48%)
Jul 28, 2022	15.33	15.70	15.33	15.66	26,954	+0.21(+1.38%)
Jul 27, 2022	15.19	15.46	15.19	15.45	3,370	+0.63(+4.28%)
Jul 26, 2022	14.98	14.98	14.81	14.81	19,758	-0.35(-2.29%)
Jul 25, 2022	15.24	15.26	15.09	15.16	50,178	-0.08(-0.51%)
Jul 22, 2022	15.47	15.48	15.21	15.24	24,899	-0.26(-1.70%)
Jul 21, 2022	15.26	15.53	15.26	15.50	38,109	+0.28(+1.83%)
Jul 20, 2022	15.14	15.28	15.14	15.23	5,140	+0.20(+1.34%)
Jul 19, 2022	14.77	15.02	14.77	15.02	15,218	+0.44(+3.02%)
Jul 18, 2022	14.97	14.97	14.58	14.58	39,722	-0.07(-0.45%)
Jul 15, 2022	14.67	14.67	14.60	14.65	3,919	+0.26(+1.82%)
Jul 14, 2022	14.21	14.39	14.21	14.39	137,577	-0.03(-0.23%)
Jul 13, 2022	14.22	14.51	14.22	14.42	14,918	-0.01(-0.04%)
Jul 12, 2022	14.58	14.59	14.38	14.43	5,067	-0.17(-1.18%)
Jul 11, 2022	14.65	14.76	14.60	14.60	64,441	-0.36(-2.38%)
Jul 08, 2022	14.81	14.98	14.81	14.96	41,099	+0.01(+0.08%)
Jul 07, 2022	14.85	14.97	14.85	14.94	19,539	+0.31(+2.13%)
Jul 06, 2022	14.56	14.71	14.54	14.63	37,163	+0.08(+0.56%)
Jul 05, 2022	14.28	14.57	14.18	14.55	87,903	+0.26(+1.85%)
Jul 01, 2022	14.21	14.29	14.15	14.29	1,747	+0.18(+1.24%)
Jun 30, 2022	14.03	14.29	14.03	14.11	23,217	-0.25(-1.76%)
Jun 29, 2022	14.36	14.40	14.30	14.36	24,668	+0.02(+0.12%)
Jun 28, 2022	14.81	14.81	14.35	14.35	64,981	-0.46(-3.12%)
Jun 27, 2022	14.90	14.95	14.78	14.81	10,608	-0.14(-0.93%)
Jun 24, 2022	14.74	14.95	14.74	14.95	36,787	+0.52(+3.61%)
Jun 23, 2022	14.20	14.43	14.20	14.43	33,389	+0.23(+1.61%)
Jun 22, 2022	14.26	14.38	14.20	14.20	10,266	+0.05(+0.36%)
Jun 21, 2022	14.22	14.29	14.15	14.15	21,207	+0.38(+2.80%)
Jun 17, 2022	13.76	13.76	13.76	13.76	100	+0.22(+1.61%)
Jun 16, 2022	13.78	13.78	13.44	13.54	85,212	-0.62(-4.36%)
Jun 15, 2022	14.00	14.20	13.98	14.16	20,011	+0.37(+2.67%)
Jun 14, 2022	13.72	13.83	13.72	13.79	6,423	+0.01(+0.05%)
Jun 13, 2022	13.88	13.91	13.74	13.79	9,767	-0.76(-5.22%)
Jun 10, 2022	14.61	14.62	14.55	14.55	2,545	-0.57(-3.79%)
Jun 09, 2022	15.55	15.56	15.12	15.12	54,190	-0.40(-2.59%)
Jun 08, 2022	15.64	15.71	15.51	15.52	43,233	-0.06(-0.39%)
Jun 07, 2022	15.38	15.69	15.38	15.58	100,812	+0.13(+0.83%)
Jun 06, 2022	15.67	15.67	15.41	15.45	16,492	+0.12(+0.80%)
Jun 03, 2022	15.70	15.70	15.32	15.33	5,620	-0.45(-2.85%)
Jun 02, 2022	15.62	15.79	15.62	15.78	46,314	+0.49(+3.21%)
Jun 01, 2022	15.59	15.59	15.24	15.29	28,437	-0.10(-0.62%)
May 31, 2022	15.37	15.55	15.34	15.38	21,009	-0.05(-0.29%)
May 27, 2022	15.22	15.43	15.22	15.43	62,180	+0.50(+3.33%)
May 26, 2022	14.61	15.00	14.61	14.93	76,093	+0.45(+3.08%)
May 25, 2022	14.31	14.60	14.31	14.49	35,891	+0.23(+1.63%)
May 24, 2022	14.72	14.72	14.11	14.26	36,612	-0.49(-3.30%)
May 23, 2022	14.65	14.80	14.46	14.74	121,306	+0.25(+1.72%)
May 20, 2022	14.75	14.75	14.13	14.49	336,261	-0.04(-0.30%)
May 19, 2022	14.52	14.76	14.52	14.54	98,300	+0.04(+0.27%)
May 18, 2022	15.01	15.01	14.50	14.50	18,616	-0.79(-5.19%)
May 17, 2022	15.24	15.29	15.05	15.29	20,399	+0.37(+2.50%)
May 16, 2022	14.94	15.16	14.91	14.92	15,637	-0.30(-2.00%)
May 13, 2022	14.83	15.23	14.83	15.22	88,074	+0.66(+4.56%)
May 12, 2022	14.56	14.61	14.39	14.56	985,322	+0.01(+0.04%)
May 11, 2022	15.05	15.19	14.55	14.55	22,165	-0.49(-3.27%)
May 10, 2022	14.97	15.23	14.85	15.04	35,863	+0.13(+0.86%)
May 09, 2022	16.98	16.98	14.91	14.91	12,032	-0.81(-5.13%)
May 06, 2022	15.73	15.96	15.53	15.72	14,999	-0.24(-1.48%)
May 05, 2022	16.09	16.10	15.85	15.96	30,700	-0.95(-5.60%)
May 04, 2022	16.33	16.90	16.10	16.90	460,164	+0.50(+3.07%)
May 03, 2022	16.48	16.48	16.37	16.40	8,251	-0.06(-0.36%)
May 02, 2022	16.22	16.46	16.09	16.46	5,718	+0.19(+1.15%)
Apr 29, 2022	16.75	16.75	16.27	16.27	46,100	-0.68(-4.01%)
Apr 28, 2022	16.73	17.08	16.66	16.95	47,463	+0.47(+2.87%)
Apr 27, 2022	16.72	16.72	16.48	16.48	189	-0.02(-0.09%)
Apr 26, 2022	16.97	16.97	16.49	16.49	30,737	-0.75(-4.32%)
Apr 25, 2022	17.04	17.24	16.99	17.24	106,525	+0.22(+1.31%)
Apr 22, 2022	17.44	17.44	17.02	17.02	1,481	-0.46(-2.64%)
Apr 21, 2022	17.98	17.98	17.48	17.48	3,774	-0.42(-2.35%)
Apr 20, 2022	18.00	18.00	17.90	17.90	4,545	-0.31(-1.70%)
Apr 19, 2022	17.95	18.21	17.95	18.21	267	+0.43(+2.43%)
Apr 18, 2022	17.89	17.91	17.77	17.77	11,644	-0.05(-0.31%)
Apr 14, 2022	18.03	18.03	17.83	17.83	5,244	-0.38(-2.11%)
Apr 13, 2022	18.11	18.21	18.11	18.21	3,208	+0.41(+2.27%)
Apr 12, 2022	18.11	18.11	17.78	17.81	4,324	-0.07(-0.39%)
Apr 11, 2022	18.23	18.23	17.88	17.88	15,832	-0.45(-2.45%)
Apr 08, 2022	18.50	18.51	18.33	18.33	4,764	-0.27(-1.46%)
Apr 07, 2022	18.46	18.60	18.45	18.60	5,936	+0.08(+0.45%)
Apr 06, 2022	18.73	18.73	18.39	18.52	11,212	-0.56(-2.95%)
Apr 05, 2022	19.09	19.15	19.03	19.08	1,345	-0.43(-2.18%)
Apr 04, 2022	19.01	19.54	19.01	19.51	9,052	+0.41(+2.16%)
Apr 01, 2022	20.96	20.96	19.00	19.09	21,207	+0.04(+0.19%)
Mar 31, 2022	19.54	19.54	19.06	19.06	19,707	-0.27(-1.38%)
Mar 30, 2022	19.57	19.57	19.29	19.32	6,772	-0.24(-1.25%)
Mar 29, 2022	19.37	19.63	19.37	19.57	19,588	+0.43(+2.24%)
Mar 28, 2022	18.88	19.17	18.82	19.14	131,700	+0.36(+1.94%)
Mar 25, 2022	18.66	18.79	18.62	18.77	107,753	-0.08(-0.40%)
Mar 24, 2022	18.75	18.87	18.72	18.85	62,992	+0.34(+1.84%)
Mar 23, 2022	18.80	18.80	18.51	18.51	38,208	-0.25(-1.33%)
Mar 22, 2022	18.42	18.86	18.42	18.76	32,221	+0.43(+2.37%)
Mar 21, 2022	18.44	18.44	18.18	18.33	32,620	-0.12(-0.67%)
Mar 18, 2022	18.11	18.48	18.11	18.45	25,498	+0.49(+2.74%)
Mar 17, 2022	17.84	18.01	17.84	17.96	1,321	+0.33(+1.85%)
Mar 16, 2022	17.30	17.63	17.23	17.63	44,163	+0.71(+4.19%)
Mar 15, 2022	16.56	16.92	16.56	16.92	18,817	+0.53(+3.23%)
Mar 14, 2022	16.76	16.85	16.34	16.39	27,045	-0.36(-2.16%)
Mar 11, 2022	16.99	16.99	16.75	16.75	2,560	-0.40(-2.35%)
Mar 10, 2022	17.03	17.16	17.00	17.16	776	-0.15(-0.84%)
Mar 09, 2022	17.29	17.35	17.27	17.30	24,462	+0.76(+4.61%)
Mar 08, 2022	16.48	16.58	16.38	16.54	8,652	-0.08(-0.48%)
Mar 07, 2022	16.98	17.03	16.62	16.62	10,825	-0.79(-4.56%)
Mar 04, 2022	17.77	17.77	17.33	17.41	5,334	-0.42(-2.33%)
Mar 03, 2022	18.23	18.23	17.82	17.83	6,898	-0.45(-2.44%)
Mar 02, 2022	17.99	18.27	17.95	18.27	451	+0.28(+1.53%)
Mar 01, 2022	18.50	18.50	18.00	18.00	3,425	-0.30(-1.62%)
Feb 28, 2022	18.08	18.40	18.08	18.29	1,733	+0.11(+0.60%)
Feb 25, 2022	17.89	18.20	17.98	18.18	10,697	+0.30(+1.66%)
Feb 24, 2022	17.30	17.89	17.30	17.89	1,857	+0.66(+3.85%)
Feb 23, 2022	17.48	17.48	17.22	17.22	3,394	-0.46(-2.63%)
Feb 22, 2022	17.66	17.78	17.66	17.69	12,096	-0.33(-1.83%)
Feb 18, 2022				18.02	0	-0.29(-1.61%)
Feb 17, 2022	18.81	18.82	18.31	18.31	28,777	-0.64(-3.38%)
Feb 16, 2022	18.71	19.01	18.71	18.95	30,233	-0.10(-0.55%)
Feb 15, 2022	19.00	19.06	18.87	19.06	17,297	+0.51(+2.77%)
Feb 14, 2022	18.67	18.67	18.50	18.54	3,420	+0.02(+0.08%)
Feb 11, 2022	19.33	19.33	18.43	18.53	11,691	-0.59(-3.11%)
Feb 10, 2022	19.70	19.70	19.12	19.12	19,470	-0.38(-1.95%)
Feb 09, 2022	18.87	19.51	18.87	19.50	3,629	+0.45(+2.34%)
Feb 08, 2022	18.82	19.06	18.82	19.06	1,157	+0.23(+1.24%)
Feb 07, 2022	19.17	19.22	18.82	18.82	305,916	-0.18(-0.97%)
Feb 04, 2022	19.99	19.99	18.92	19.01	2,027	+0.52(+2.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: WINN )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

(NY: WINN )

Historical Prices

Sections

Services

The Ridgway Record