Wiser Technology AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.16	2.16	2.06	2.10	2.10	-1.87%	4,433
Mar 19, 2026	2.14	2.14	2.14	2.14	2.14	-	3,894
Mar 18, 2026	2.24	2.24	2.14	2.14	2.14	-6.96%	410
Mar 17, 2026	2.22	2.30	2.16	2.30	2.30	3.60%	6,636
Mar 16, 2026	2.26	2.26	2.20	2.22	2.22	-3.48%	2,090
Mar 13, 2026	2.24	2.30	2.24	2.30	2.30	2.68%	2,730
Mar 12, 2026	2.24	2.24	2.24	2.24	2.24	-3.45%	705
Mar 11, 2026	2.32	2.32	2.32	2.32	2.32	-	950
Mar 10, 2026	2.30	2.34	2.24	2.32	2.32	1.75%	3,176
Mar 9, 2026	2.22	2.28	2.08	2.28	2.28	-1.72%	15,708
Mar 6, 2026	2.08	2.32	2.08	2.32	2.32	12.62%	3,418
Mar 5, 2026	2.14	2.20	2.06	2.06	2.06	-8.04%	20,321
Mar 4, 2026	2.40	2.40	2.24	2.24	2.24	-6.67%	10,180
Mar 2, 2026	2.42	2.42	2.40	2.40	2.40	-4.00%	12,390
Feb 27, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	1,941
Feb 26, 2026	2.54	2.56	2.50	2.56	2.56	-	3,720
Feb 25, 2026	2.60	2.60	2.56	2.56	2.56	-2.29%	1,810
Feb 24, 2026	2.60	2.62	2.56	2.62	2.62	-1.50%	3,228
Feb 23, 2026	2.60	2.66	2.58	2.66	2.66	2.31%	1,035
Feb 20, 2026	2.60	2.62	2.56	2.60	2.60	-	2,308
Feb 19, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	2,634
Feb 18, 2026	2.66	2.66	2.62	2.62	2.62	-1.50%	5,165
Feb 17, 2026	2.68	2.68	2.66	2.66	2.66	-1.48%	650
Feb 16, 2026	2.70	2.70	2.66	2.70	2.70	-0.74%	1,859
Feb 13, 2026	2.70	2.72	2.70	2.72	2.72	-	1,580
Feb 12, 2026	2.70	2.74	2.70	2.72	2.72	-1.45%	5,490
Feb 11, 2026	2.76	2.76	2.76	2.76	2.76	-	190
Feb 10, 2026	2.72	2.76	2.72	2.76	2.76	1.47%	2,583
Feb 9, 2026	2.66	2.72	2.66	2.72	2.72	0.74%	4,322
Feb 6, 2026	2.68	2.70	2.64	2.70	2.70	-	4,100
Feb 5, 2026	2.64	2.70	2.64	2.70	2.70	0.75%	2,400
Feb 4, 2026	2.62	2.70	2.62	2.68	2.68	-0.74%	2,160
Feb 3, 2026	2.78	2.78	2.60	2.70	2.70	-2.88%	32,154
Feb 2, 2026	2.78	2.78	2.70	2.78	2.78	-1.42%	18,328
Jan 30, 2026	2.82	2.82	2.82	2.82	2.82	-	1,556
Jan 29, 2026	2.78	2.82	2.78	2.82	2.82	-	6,780
Jan 28, 2026	2.82	2.82	2.82	2.82	2.82	0.71%	1,381
Jan 27, 2026	2.80	2.84	2.80	2.80	2.80	-	2,000
Jan 26, 2026	2.82	2.84	2.78	2.80	2.80	0.72%	3,339
Jan 23, 2026	2.86	2.86	2.78	2.78	2.78	-2.80%	291
Jan 22, 2026	2.80	2.86	2.78	2.86	2.86	2.14%	5,173
Jan 21, 2026	2.80	2.82	2.78	2.80	2.80	-0.71%	9,200
Jan 20, 2026	2.70	2.82	2.70	2.82	2.82	0.71%	9,036
Jan 19, 2026	2.78	2.80	2.66	2.80	2.80	-	7,782
Jan 16, 2026	2.68	2.84	2.68	2.80	2.80	6.06%	17,359
Jan 15, 2026	2.64	2.70	2.64	2.64	2.64	-1.49%	4,425
Jan 14, 2026	2.46	2.72	2.46	2.68	2.68	8.94%	55,913
Jan 13, 2026	2.44	2.46	2.42	2.46	2.46	2.50%	5,658
Jan 12, 2026	2.44	2.44	2.40	2.40	2.40	-0.83%	13,645
Jan 9, 2026	2.48	2.48	2.42	2.42	2.42	-3.20%	7,700