Wasion Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	26.80	27.20	25.54	26.22	-	-1.58%	6,471,220
May 6, 2026	27.50	27.50	25.20	26.64	26.64	-1.84%	13,834,640
May 5, 2026	27.70	27.70	26.20	27.14	27.14	-2.23%	4,001,547
May 4, 2026	27.30	27.84	26.48	27.76	27.76	2.36%	7,817,913
Apr 30, 2026	26.50	27.78	26.48	27.12	27.12	2.49%	11,966,373
Apr 29, 2026	25.00	26.58	24.54	26.46	26.46	6.27%	11,863,930
Apr 28, 2026	28.24	28.78	24.60	24.90	24.90	-11.39%	19,708,980
Apr 27, 2026	27.40	28.70	27.30	28.10	28.10	2.41%	9,381,840
Apr 24, 2026	28.64	29.00	27.32	27.44	27.44	-4.12%	7,337,170
Apr 23, 2026	29.80	30.16	28.14	28.62	28.62	-3.51%	10,885,370
Apr 22, 2026	30.50	30.50	28.88	29.66	29.66	-2.11%	10,357,940
Apr 21, 2026	30.90	30.90	29.90	30.30	30.30	-5.13%	62,577,900
Apr 20, 2026	33.00	33.30	31.90	31.94	31.94	-3.56%	4,907,037
Apr 17, 2026	33.00	33.80	32.82	33.12	33.12	2.67%	6,679,266
Apr 16, 2026	31.04	32.44	30.42	32.26	32.26	5.22%	6,435,080
Apr 15, 2026	30.46	31.46	30.40	30.66	30.66	2.40%	4,196,580
Apr 14, 2026	31.20	31.84	29.90	29.94	29.94	-2.79%	3,246,080
Apr 13, 2026	30.82	31.46	30.00	30.80	30.80	-0.06%	3,869,019
Apr 10, 2026	31.44	31.68	30.18	30.82	30.82	-1.97%	3,364,216
Apr 9, 2026	30.90	32.00	30.22	31.44	31.44	2.54%	5,375,903
Apr 8, 2026	30.00	30.96	29.04	30.66	30.66	8.80%	7,441,438
Apr 2, 2026	30.00	30.18	27.10	28.18	28.18	-5.44%	4,140,357
Apr 1, 2026	29.46	30.50	29.10	29.80	29.80	6.20%	4,955,018
Mar 31, 2026	29.34	29.34	27.78	28.06	28.06	-4.30%	4,261,791
Mar 30, 2026	30.00	30.00	27.30	29.32	29.32	-3.49%	7,981,480
Mar 27, 2026	28.10	31.04	27.50	30.38	30.38	7.50%	7,152,773
Mar 26, 2026	29.50	29.82	27.78	28.26	28.26	-2.28%	3,955,007
Mar 25, 2026	27.52	29.50	27.52	28.92	28.92	2.99%	2,759,027
Mar 24, 2026	28.00	28.18	26.56	28.08	28.08	7.42%	3,759,948
Mar 23, 2026	27.24	27.80	25.92	26.14	26.14	-8.15%	5,858,014
Mar 20, 2026	28.50	29.32	28.26	28.46	28.46	2.74%	3,741,087
Mar 19, 2026	28.50	29.00	27.50	27.70	27.70	-5.33%	6,020,997
Mar 18, 2026	26.94	29.56	26.44	29.26	29.26	8.61%	9,005,845
Mar 17, 2026	26.68	28.32	26.38	26.94	26.94	2.20%	3,835,791
Mar 16, 2026	27.96	28.00	26.08	26.36	26.36	-5.72%	7,179,400
Mar 13, 2026	29.34	29.72	27.70	27.96	27.96	-4.90%	6,064,970
Mar 12, 2026	29.30	30.00	28.72	29.40	29.40	-0.61%	5,017,000
Mar 11, 2026	29.50	30.16	29.16	29.58	29.58	0.68%	7,942,000
Mar 10, 2026	27.76	29.72	27.36	29.38	29.38	8.33%	9,921,500
Mar 9, 2026	24.98	27.12	23.76	27.12	27.12	5.03%	10,255,260
Mar 6, 2026	26.00	26.66	25.10	25.82	25.82	-2.64%	4,709,180
Mar 5, 2026	27.00	27.74	26.18	26.52	26.52	3.67%	4,298,933
Mar 4, 2026	26.28	26.96	25.02	25.58	25.58	-6.37%	6,879,900
Mar 3, 2026	28.02	30.30	27.16	27.32	27.32	-2.43%	6,301,000
Mar 2, 2026	27.08	28.50	26.94	28.00	28.00	0.86%	4,547,620
Feb 27, 2026	27.42	28.26	27.16	27.76	27.76	1.09%	5,543,000
Feb 26, 2026	26.94	27.84	26.34	27.46	27.46	0.81%	3,106,795
Feb 25, 2026	28.00	28.00	27.18	27.24	27.24	-2.44%	2,563,303
Feb 24, 2026	28.36	28.36	27.14	27.92	27.92	0.22%	4,075,766
Feb 23, 2026	27.00	28.50	27.00	27.86	27.86	3.34%	4,096,300