Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	21.00	21.00	20.15	21.00	21.00	-	24,984
May 1, 2026	21.00	21.74	20.15	21.00	21.00	-3.23%	61,315
Apr 30, 2026	21.70	21.70	21.36	21.70	21.70	1.12%	88,748
Apr 29, 2026	21.46	21.73	20.17	21.46	21.46	-1.15%	31,623
Apr 28, 2026	21.71	21.73	19.90	21.71	21.71	-0.05%	163,043
Apr 27, 2026	21.72	21.72	20.10	21.72	21.72	0.05%	13,093
Apr 24, 2026	21.71	21.72	19.90	21.71	21.71	8.50%	61,420
Apr 23, 2026	20.01	21.81	20.01	20.01	20.01	-8.21%	66,763
Apr 22, 2026	21.80	21.81	21.80	21.80	21.80	-0.14%	21,098
Apr 21, 2026	21.83	21.83	19.94	21.83	21.83	9.15%	17,402
Apr 20, 2026	20.00	21.80	19.90	20.00	20.00	-7.71%	274,417
Apr 17, 2026	21.67	21.80	21.67	21.67	21.67	-0.14%	77,769
Apr 16, 2026	21.70	21.80	21.68	21.70	21.70	-	74,752
Apr 15, 2026	21.70	21.98	21.70	21.70	21.70	-	6,163
Apr 14, 2026	21.70	21.70	21.67	21.70	21.70	0.93%	18,426
Apr 13, 2026	21.50	21.95	21.50	21.50	21.50	-1.60%	24,535
Apr 10, 2026	21.85	22.00	21.70	21.85	21.85	-0.68%	9,983
Apr 9, 2026	22.00	22.00	21.55	22.00	22.00	0.46%	9,443
Apr 8, 2026	21.90	21.98	21.50	21.90	21.90	-0.36%	22,313
Apr 7, 2026	21.98	22.00	21.50	21.98	21.98	-0.09%	68,893
Apr 2, 2026	22.00	22.00	21.50	22.00	22.00	2.33%	72,364
Apr 1, 2026	21.50	22.00	21.50	21.50	21.50	-2.27%	99,191
Mar 31, 2026	22.00	22.00	21.50	22.00	22.00	1.38%	160,616
Mar 30, 2026	21.70	21.99	21.50	21.70	21.70	-1.36%	23,193
Mar 27, 2026	22.00	22.00	21.45	22.00	22.00	1.20%	214,573
Mar 26, 2026	21.74	21.74	21.35	21.74	21.74	1.12%	10,357
Mar 25, 2026	21.50	21.73	20.60	21.50	21.50	-1.10%	84,379
Mar 24, 2026	21.74	21.80	20.01	21.74	21.74	-0.28%	40,969
Mar 23, 2026	21.80	21.95	21.00	21.80	21.80	0.65%	41,433
Mar 20, 2026	21.66	21.95	21.50	21.66	21.66	-	21,936
Mar 19, 2026	21.66	21.95	21.66	21.66	21.66	0.74%	18,684
Mar 18, 2026	21.50	21.95	21.20	21.50	21.50	-2.18%	14,813
Mar 17, 2026	21.98	22.00	21.00	21.98	21.98	0.37%	49,268
Mar 16, 2026	21.90	22.00	21.90	21.90	21.90	-0.36%	27,959
Mar 13, 2026	21.98	21.98	21.94	21.98	21.98	0.37%	25,731
Mar 12, 2026	21.90	21.97	21.51	21.90	21.90	-0.36%	16,207
Mar 11, 2026	21.98	22.00	21.44	21.98	21.98	1.01%	12,865
Mar 10, 2026	21.76	22.00	21.10	21.76	21.76	1.21%	45,235
Mar 9, 2026	21.50	22.92	21.50	21.50	21.50	-0.23%	2,617,502
Mar 6, 2026	21.55	22.95	21.55	21.55	21.55	-0.23%	57,629
Mar 5, 2026	21.60	23.00	21.60	21.60	21.60	-6.09%	35,033
Mar 4, 2026	23.00	23.07	22.01	23.00	23.00	-	60,921
Mar 3, 2026	23.00	23.09	22.75	23.00	23.00	-	46,487
Mar 2, 2026	23.00	23.09	21.72	23.00	23.00	-0.61%	657,098
Feb 27, 2026	23.14	23.15	21.60	23.14	23.14	2.84%	69,913
Feb 26, 2026	22.50	22.50	21.60	22.50	22.50	-	41,802
Feb 25, 2026	22.50	22.50	21.79	22.50	22.50	3.21%	33,005
Feb 24, 2026	21.80	22.50	21.60	21.80	21.80	-0.91%	19,867
Feb 23, 2026	22.00	22.08	21.67	22.00	22.00	-	43,838
Feb 20, 2026	22.00	23.15	21.65	22.00	22.00	-4.97%	467,915