Wiser Technology AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	2.46	2.50	2.44	2.50	2.50	0.81%	4,717
Jan 7, 2026	2.42	2.48	2.42	2.48	2.48	3.33%	10,407
Jan 6, 2026	2.40	2.42	2.40	2.40	2.40	94.96%	1,345
Jan 5, 2026	1.23	1.23	1.23	1.23	1.23	-47.12%	400
Dec 22, 2025	2.34	2.43	2.33	2.33	2.33	-0.98%	14,715
Dec 19, 2025	2.42	2.43	2.32	2.35	2.35	-3.77%	7,404
Dec 18, 2025	2.44	2.44	2.44	2.44	2.44	-0.04%	339
Dec 17, 2025	2.43	2.45	2.40	2.44	2.44	-0.41%	3,400
Dec 16, 2025	2.43	2.48	2.43	2.45	2.45	-2.04%	550
Dec 15, 2025	2.45	2.51	2.45	2.51	2.51	1.33%	2,140
Dec 12, 2025	2.40	2.47	2.40	2.47	2.47	2.91%	3,726
Dec 11, 2025	2.36	2.40	2.36	2.40	2.40	2.34%	6,938
Dec 10, 2025	2.35	2.35	2.31	2.35	2.35	-0.13%	1,420
Dec 9, 2025	2.35	2.35	2.35	2.35	2.35	-0.38%	280
Dec 8, 2025	2.31	2.36	2.31	2.36	2.36	0.25%	5,000
Dec 5, 2025	2.30	2.35	2.30	2.35	2.35	0.04%	1,856
Dec 4, 2025	2.35	2.35	2.35	2.35	2.35	0.04%	10
Dec 3, 2025	2.32	2.35	2.30	2.35	2.35	1.29%	4,943
Dec 2, 2025	2.30	2.32	2.30	2.32	2.32	-0.90%	1,350
Dec 1, 2025	2.31	2.34	2.30	2.34	2.34	1.78%	50,184
Nov 28, 2025	2.31	2.31	2.25	2.30	2.30	-0.43%	10,889
Nov 27, 2025	2.40	2.40	2.30	2.31	2.31	-4.27%	57,500
Nov 26, 2025	2.40	2.41	2.40	2.41	2.41	0.50%	817
Nov 25, 2025	2.40	2.40	2.40	2.40	2.40	-0.04%	1,260
Nov 24, 2025	2.40	2.40	2.37	2.40	2.40	-0.04%	900
Nov 21, 2025	2.42	2.42	2.40	2.40	2.40	0.08%	1,070
Nov 20, 2025	2.41	2.42	2.40	2.40	2.40	-0.04%	2,350
Nov 19, 2025	2.34	2.40	2.34	2.40	2.40	2.65%	2,734
Nov 18, 2025	2.33	2.35	2.33	2.34	2.34	-2.17%	8,415
Nov 17, 2025	2.37	2.39	2.28	2.39	2.39	-0.54%	38,568
Nov 14, 2025	2.41	2.41	2.41	2.41	2.41	-0.33%	5,258
Nov 13, 2025	2.40	2.42	2.35	2.41	2.41	-1.23%	11,163