Wilson Sons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	18.50	18.52	18.47	18.48	18.48	0.05%	385,800
Oct 23, 2025	18.45	18.50	18.45	18.47	18.47	0.16%	198,400
Oct 22, 2025	18.43	18.52	18.43	18.44	18.44	-0.32%	1,224,500
Oct 21, 2025	18.44	18.50	18.36	18.50	18.50	0.33%	909,000
Oct 20, 2025	18.44	18.46	18.44	18.44	18.44	0.11%	9,380,600
Oct 17, 2025	18.41	18.45	18.41	18.42	18.42	0.11%	14,195,300
Oct 16, 2025	18.43	18.43	18.40	18.40	18.40	0.05%	1,833,400
Oct 15, 2025	18.38	18.43	18.38	18.39	18.39	-0.05%	1,507,000
Oct 14, 2025	18.37	18.40	18.37	18.40	18.40	0.16%	635,000
Oct 13, 2025	18.38	18.38	18.36	18.37	18.37	0.05%	1,323,900
Oct 10, 2025	18.35	18.37	18.35	18.36	18.36	0.05%	1,216,300
Oct 9, 2025	18.33	18.38	18.33	18.35	18.35	0.05%	2,349,500
Oct 8, 2025	18.31	18.34	18.31	18.34	18.34	0.11%	323,500
Oct 7, 2025	18.29	18.33	18.29	18.32	18.32	0.11%	1,122,100
Oct 6, 2025	18.27	18.32	18.26	18.30	18.30	0.11%	2,086,100
Oct 3, 2025	18.29	18.30	18.27	18.28	18.28	0.11%	748,200
Oct 2, 2025	18.28	18.28	18.26	18.26	18.26	0.05%	550,800
Oct 1, 2025	18.27	18.27	18.23	18.25	18.25	-	585,500
Sep 30, 2025	18.24	18.26	18.23	18.25	18.25	0.11%	468,200
Sep 29, 2025	18.25	18.25	18.23	18.23	18.23	0.05%	348,300
Sep 26, 2025	18.22	18.23	18.21	18.22	18.22	0.05%	201,700
Sep 25, 2025	18.20	18.26	18.20	18.21	18.21	0.11%	457,400
Sep 24, 2025	18.19	18.21	18.18	18.19	18.19	0.06%	4,766,600
Sep 23, 2025	18.25	18.30	18.17	18.18	18.18	-0.11%	519,100
Sep 22, 2025	18.28	18.28	18.16	18.20	18.20	-0.55%	376,100
Sep 19, 2025	18.14	18.30	18.13	18.30	18.30	0.99%	680,900
Sep 18, 2025	18.16	18.18	18.12	18.12	18.12	-0.06%	476,700
Sep 17, 2025	18.16	18.17	18.12	18.13	18.13	-0.17%	382,800
Sep 16, 2025	18.21	18.21	18.14	18.16	18.16	-	150,700
Sep 15, 2025	18.16	18.20	18.13	18.16	18.16	-	162,100
Sep 12, 2025	18.07	18.18	18.07	18.16	18.16	0.39%	365,700
Sep 11, 2025	18.14	18.14	18.09	18.09	18.09	-0.06%	807,300
Sep 10, 2025	18.10	18.14	18.07	18.10	18.10	0.06%	520,200
Sep 9, 2025	18.09	18.09	18.05	18.09	18.09	-	226,900
Sep 8, 2025	18.09	18.10	18.05	18.09	18.09	0.28%	127,300
Sep 5, 2025	18.10	18.10	18.04	18.04	18.04	-0.33%	312,300
Sep 4, 2025	17.98	18.10	17.98	18.10	18.10	0.56%	2,418,100
Sep 3, 2025	17.97	18.02	17.97	18.00	18.00	-	205,000
Sep 2, 2025	17.96	18.02	17.96	18.00	18.00	0.39%	561,500
Sep 1, 2025	18.00	18.00	17.93	17.93	17.93	-0.33%	486,200
Aug 29, 2025	17.99	18.00	17.98	17.99	17.99	-0.06%	625,600
Aug 28, 2025	18.04	18.04	17.98	18.00	18.00	-	386,600
Aug 27, 2025	18.01	18.01	17.96	18.00	18.00	-	284,600
Aug 26, 2025	17.95	18.03	17.95	18.00	18.00	0.11%	1,113,800
Aug 25, 2025	17.96	18.00	17.94	17.98	17.98	-0.06%	513,200
Aug 22, 2025	17.89	18.00	17.85	17.99	17.99	0.62%	307,500
Aug 21, 2025	17.85	17.89	17.84	17.88	17.88	0.11%	449,400
Aug 20, 2025	17.93	17.93	17.84	17.86	17.86	-0.06%	1,759,600
Aug 19, 2025	17.88	17.91	17.84	17.87	17.87	-0.06%	2,145,200
Aug 18, 2025	17.81	17.88	17.81	17.88	17.88	0.39%	159,600