Wasion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.13	14.47	13.92	14.47	14.47	2.41%	1,557,906
Dec 4, 2025	14.22	14.38	13.89	14.13	14.13	-0.77%	2,126,834
Dec 3, 2025	14.29	14.59	13.81	14.24	14.24	-0.21%	1,287,906
Dec 2, 2025	14.35	14.57	14.20	14.27	14.27	0.21%	1,483,081
Dec 1, 2025	14.07	14.40	13.92	14.24	14.24	1.42%	1,402,321
Nov 28, 2025	14.28	14.31	14.00	14.04	14.04	-1.47%	1,600,953
Nov 27, 2025	13.88	14.35	13.88	14.25	14.25	3.71%	2,956,000
Nov 26, 2025	13.20	13.79	13.06	13.74	13.74	7.09%	2,406,981
Nov 25, 2025	12.40	13.19	12.40	12.83	12.83	1.99%	2,405,500
Nov 24, 2025	12.60	12.78	12.43	12.58	12.58	0.64%	2,424,739
Nov 21, 2025	13.12	13.12	12.46	12.50	12.50	-6.09%	3,766,418
Nov 20, 2025	13.57	14.19	13.18	13.31	13.31	-0.67%	2,155,184
Nov 19, 2025	13.50	13.56	13.22	13.40	13.40	-0.74%	2,582,379
Nov 18, 2025	13.92	14.19	13.22	13.50	13.50	-5.13%	3,090,232
Nov 17, 2025	14.08	14.48	13.60	14.23	14.23	0.57%	2,256,189
Nov 14, 2025	14.55	14.55	14.02	14.15	14.15	-4.46%	2,319,906
Nov 13, 2025	15.18	15.18	14.45	14.81	14.81	-1.79%	2,634,090
Nov 12, 2025	15.36	15.50	14.82	15.08	15.08	-1.82%	2,794,859
Nov 11, 2025	14.40	15.48	14.38	15.36	15.36	6.89%	7,649,332
Nov 10, 2025	14.40	14.63	14.01	14.37	14.37	0.07%	2,285,981
Nov 7, 2025	14.36	14.80	14.31	14.36	14.36	-2.31%	2,437,735
Nov 6, 2025	13.42	14.91	13.41	14.70	14.70	9.62%	5,170,619
Nov 5, 2025	12.88	13.50	12.70	13.41	13.41	-0.37%	2,333,718
Nov 4, 2025	13.19	13.80	13.16	13.46	13.46	2.28%	2,857,906
Nov 3, 2025	12.55	13.20	12.55	13.16	13.16	5.28%	1,703,923
Oct 31, 2025	13.00	13.36	12.50	12.50	12.50	-4.94%	1,940,910
Oct 30, 2025	13.30	13.50	12.89	13.15	13.15	1.15%	1,365,008
Oct 28, 2025	13.26	13.26	12.91	13.00	13.00	-2.62%	1,069,886
Oct 27, 2025	13.28	13.66	13.24	13.35	13.35	2.06%	2,129,001
Oct 24, 2025	12.91	13.09	12.68	13.08	13.08	2.99%	1,071,804
Oct 23, 2025	12.89	12.89	12.46	12.70	12.70	-1.24%	1,064,970
Oct 22, 2025	13.36	13.40	12.67	12.86	12.86	0.08%	1,441,777
Oct 21, 2025	13.45	13.45	12.85	12.85	12.85	-1.15%	1,381,500
Oct 20, 2025	12.94	13.43	12.73	13.00	13.00	4.08%	2,543,636
Oct 17, 2025	13.00	13.00	12.36	12.49	12.49	-4.07%	2,567,514
Oct 16, 2025	13.20	13.20	12.72	13.02	13.02	0.15%	2,458,974
Oct 15, 2025	12.85	13.06	12.52	13.00	13.00	2.20%	2,763,767
Oct 14, 2025	13.45	13.60	12.69	12.72	12.72	-2.68%	1,774,970
Oct 13, 2025	12.80	13.16	12.32	13.07	13.07	-1.06%	2,824,000
Oct 10, 2025	13.88	13.88	13.00	13.21	13.21	-2.15%	1,811,614
Oct 9, 2025	13.48	13.92	13.21	13.50	13.50	1.12%	1,463,880
Oct 8, 2025	13.63	13.65	13.11	13.35	13.35	-1.48%	1,888,943
Oct 6, 2025	13.53	13.68	13.42	13.55	13.55	0.37%	1,783,823
Oct 3, 2025	13.28	14.08	13.19	13.50	13.50	1.81%	8,089,654
Oct 2, 2025	12.75	13.32	12.60	13.26	13.26	4.57%	2,552,505
Sep 30, 2025	12.50	13.12	12.50	12.68	12.68	3.09%	3,115,780
Sep 29, 2025	12.06	12.47	11.82	12.30	12.30	3.27%	1,856,807
Sep 26, 2025	12.20	12.35	11.90	11.91	11.91	-3.09%	2,093,415
Sep 25, 2025	12.23	12.36	11.82	12.29	12.29	0.49%	2,870,000
Sep 24, 2025	12.37	12.49	11.70	12.23	12.23	-1.13%	7,088,880