Wasion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.00	23.34	22.00	22.64	22.64	-1.57%	7,234,033
May 27, 2026	24.66	25.04	22.88	23.00	23.00	-6.73%	6,151,057
May 26, 2026	23.72	25.12	23.38	24.66	24.66	3.96%	5,059,455
May 22, 2026	24.54	24.54	23.36	23.72	23.72	-1.58%	7,343,995
May 21, 2026	25.40	26.20	23.90	24.10	24.10	-3.37%	4,362,247
May 20, 2026	25.34	25.80	24.90	25.42	24.94	0.32%	4,125,057
May 19, 2026	25.54	25.58	24.78	25.34	24.86	-2.46%	5,116,187
May 18, 2026	25.56	26.18	25.08	25.98	25.49	0.85%	5,510,147
May 15, 2026	27.50	27.98	25.40	25.76	25.27	-5.50%	6,677,918
May 14, 2026	26.80	28.00	26.00	27.26	26.75	3.18%	14,893,630
May 13, 2026	24.56	26.42	23.42	26.42	25.92	9.44%	13,157,510
May 12, 2026	25.50	25.96	23.94	24.14	23.68	-5.33%	13,502,540
May 11, 2026	25.90	26.70	24.68	25.50	25.02	-2.67%	7,744,594
May 8, 2026	26.46	26.80	25.40	26.20	25.71	-0.98%	6,257,734
May 7, 2026	26.80	27.20	25.54	26.46	25.96	-0.68%	12,599,540
May 6, 2026	27.50	27.50	25.20	26.64	26.14	-1.84%	13,834,640
May 5, 2026	27.70	27.70	26.20	27.14	26.63	-2.23%	4,001,547
May 4, 2026	27.30	27.84	26.48	27.76	27.24	2.36%	7,817,913
Apr 30, 2026	26.50	27.78	26.48	27.12	26.61	2.49%	11,966,370
Apr 29, 2026	25.00	26.58	24.54	26.46	25.96	6.27%	11,863,930
Apr 28, 2026	28.24	28.78	24.60	24.90	24.43	-11.39%	19,708,980
Apr 27, 2026	27.40	28.70	27.30	28.10	27.57	2.41%	9,381,840
Apr 24, 2026	28.64	29.00	27.32	27.44	26.92	-4.12%	7,337,170
Apr 23, 2026	29.80	30.16	28.14	28.62	28.08	-3.51%	10,885,370
Apr 22, 2026	30.50	30.50	28.88	29.66	29.10	-2.11%	10,357,940
Apr 21, 2026	30.90	30.90	29.90	30.30	29.73	-5.13%	62,577,900
Apr 20, 2026	33.00	33.30	31.90	31.94	31.34	-3.56%	4,907,037
Apr 17, 2026	33.00	33.80	32.82	33.12	32.49	2.67%	6,679,266
Apr 16, 2026	31.04	32.44	30.42	32.26	31.65	5.22%	6,435,080
Apr 15, 2026	30.46	31.46	30.40	30.66	30.08	2.40%	4,196,580
Apr 14, 2026	31.20	31.84	29.90	29.94	29.37	-2.79%	3,246,080
Apr 13, 2026	30.82	31.46	30.00	30.80	30.22	-0.06%	3,869,019
Apr 10, 2026	31.44	31.68	30.18	30.82	30.24	-1.97%	3,364,216
Apr 9, 2026	30.90	32.00	30.22	31.44	30.85	2.54%	5,375,903
Apr 8, 2026	30.00	30.96	29.04	30.66	30.08	8.80%	7,441,438
Apr 2, 2026	30.00	30.18	27.10	28.18	27.65	-5.44%	4,140,357
Apr 1, 2026	29.46	30.50	29.10	29.80	29.24	6.20%	4,955,018
Mar 31, 2026	29.34	29.34	27.78	28.06	27.53	-4.30%	4,261,791
Mar 30, 2026	30.00	30.00	27.30	29.32	28.77	-3.49%	7,981,480
Mar 27, 2026	28.10	31.04	27.50	30.38	29.81	7.50%	7,152,773
Mar 26, 2026	29.50	29.82	27.78	28.26	27.73	-2.28%	3,955,007
Mar 25, 2026	27.52	29.50	27.52	28.92	28.37	2.99%	2,759,027
Mar 24, 2026	28.00	28.18	26.56	28.08	27.55	7.42%	3,759,948
Mar 23, 2026	27.24	27.80	25.92	26.14	25.65	-8.15%	5,858,014
Mar 20, 2026	28.50	29.32	28.26	28.46	27.92	2.74%	3,741,087
Mar 19, 2026	28.50	29.00	27.50	27.70	27.18	-5.33%	6,020,997
Mar 18, 2026	26.94	29.56	26.44	29.26	28.71	8.61%	9,005,845
Mar 17, 2026	26.68	28.32	26.38	26.94	26.43	2.20%	3,835,791
Mar 16, 2026	27.96	28.00	26.08	26.36	25.86	-5.72%	7,179,400
Mar 13, 2026	29.34	29.72	27.70	27.96	27.43	-4.90%	6,064,970