Wiser Technology AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.70	1.70	1.69	1.69	1.69	-1.17%	1,000
Jun 17, 2026	1.71	1.71	1.71	1.71	1.71	-0.58%	1,150
Jun 16, 2026	1.72	1.73	1.72	1.72	1.72	-	3,724
Jun 15, 2026	1.72	1.72	1.71	1.72	1.72	-2.82%	2,105
Jun 12, 2026	1.71	1.77	1.71	1.77	1.77	3.51%	2,651
Jun 11, 2026	1.74	1.74	1.71	1.71	1.71	-2.29%	1,201
Jun 10, 2026	1.69	1.76	1.68	1.75	1.75	4.17%	4,405
Jun 9, 2026	1.68	1.68	1.68	1.68	1.68	-	1,300
Jun 8, 2026	1.75	1.75	1.68	1.68	1.68	-5.08%	5,955
Jun 5, 2026	1.78	1.85	1.77	1.77	1.77	-	4,660
Jun 4, 2026	1.73	1.77	1.73	1.77	1.77	3.51%	1,755
Jun 3, 2026	1.75	1.75	1.71	1.71	1.71	-2.84%	3,773
Jun 2, 2026	1.79	1.79	1.76	1.76	1.76	-1.68%	1,256
Jun 1, 2026	1.77	1.79	1.76	1.79	1.79	-	4,850
May 29, 2026	1.80	1.80	1.78	1.79	1.79	-0.56%	3,422
May 28, 2026	1.83	1.83	1.80	1.80	1.80	-1.64%	12,065
May 27, 2026	1.86	1.86	1.83	1.83	1.83	-1.61%	3,166
May 26, 2026	1.93	1.93	1.86	1.86	1.86	-2.11%	9,566
May 22, 2026	1.95	1.95	1.90	1.90	1.90	-	243
May 21, 2026	1.92	1.92	1.90	1.90	1.90	-1.55%	2,385
May 20, 2026	1.93	1.93	1.93	1.93	1.93	-0.52%	2,233
May 19, 2026	1.95	1.96	1.94	1.94	1.94	-0.51%	2,100
May 18, 2026	1.96	1.96	1.95	1.95	1.95	-	3,313
May 15, 2026	1.98	1.98	1.95	1.95	1.95	-0.51%	5,000
May 14, 2026	2.00	2.02	1.96	1.96	1.96	-2.00%	8,500
May 13, 2026	2.02	2.02	2.00	2.00	2.00	-1.96%	1,942
May 12, 2026	2.02	2.04	1.99	2.04	2.04	0.99%	2,461
May 11, 2026	2.02	2.02	2.02	2.02	2.02	1.00%	11,260
May 8, 2026	1.98	2.00	1.98	2.00	2.00	-	264
May 7, 2026	2.00	2.00	2.00	2.00	2.00	-0.99%	1,000
May 4, 2026	2.02	2.02	2.02	2.02	2.02	3.06%	100
Apr 30, 2026	2.00	2.00	1.96	1.96	1.96	-2.00%	4,535
Apr 29, 2026	2.02	2.02	2.00	2.00	2.00	-0.99%	5,347
Apr 28, 2026	2.04	2.04	2.02	2.02	2.02	-	200
Apr 27, 2026	2.04	2.10	2.02	2.02	2.02	-3.81%	3,540
Apr 24, 2026	2.08	2.10	2.08	2.10	2.10	1.94%	807
Apr 23, 2026	2.10	2.10	2.00	2.06	2.06	-2.83%	10,333
Apr 22, 2026	2.04	2.12	2.04	2.12	2.12	2.91%	3,376
Apr 21, 2026	2.06	2.06	2.06	2.06	2.06	-	1,195
Apr 20, 2026	2.06	2.06	2.00	2.06	2.06	-1.90%	4,936
Apr 16, 2026	2.06	2.10	2.06	2.10	2.10	1.94%	4,477
Apr 14, 2026	2.04	2.06	2.00	2.06	2.06	-	3,750
Apr 9, 2026	2.06	2.06	2.06	2.06	2.06	-	200
Apr 8, 2026	2.04	2.06	2.04	2.06	2.06	4.04%	1,546
Apr 7, 2026	2.10	2.10	1.98	1.98	1.98	-5.71%	1,206
Apr 2, 2026	2.10	2.10	1.99	2.10	2.10	-2.78%	20,352
Apr 1, 2026	2.14	2.16	2.14	2.16	2.16	2.86%	6,000
Mar 30, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	250
Mar 27, 2026	2.20	2.20	2.20	2.20	2.20	-	131
Mar 25, 2026	2.02	2.24	2.02	2.20	2.20	4.76%	11,665