Wisynco Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.80	20.82	20.50	20.80	20.80	0.10%	42,171
Sep 25, 2026	20.78	20.78	20.50	20.78	20.78	0.48%	91,059
Sep 24, 2026	20.68	20.80	20.50	20.68	20.68	0.88%	48,125
Sep 23, 2026	20.50	20.80	20.50	20.50	20.50	-0.05%	86,505
Sep 22, 2026	20.51	20.82	20.47	20.51	20.51	0.05%	88,695
Sep 21, 2026	20.50	20.50	20.31	20.50	20.50	0.05%	9,616
Sep 18, 2026	20.49	20.82	20.30	20.49	20.49	-0.05%	102,523
Sep 17, 2026	20.50	20.60	20.50	20.50	20.50	-0.49%	3,681
Sep 16, 2026	20.60	20.60	20.20	20.60	20.60	-	119,243
Sep 15, 2026	20.60	20.81	20.20	20.60	20.60	-1.06%	16,637
Sep 14, 2026	20.82	20.99	20.15	20.82	20.82	3.17%	241,916
Sep 11, 2026	20.18	20.18	20.15	20.18	20.18	0.10%	74,529
Sep 10, 2026	20.16	20.17	20.16	20.16	20.16	-0.05%	19,295
Sep 9, 2026	20.17	20.17	20.10	20.17	20.17	-	27,731
Sep 8, 2026	20.17	20.17	20.11	20.17	20.17	0.20%	21,315
Sep 7, 2026	20.13	20.17	20.13	20.13	20.13	-0.05%	28,530
Sep 4, 2026	20.14	20.16	20.10	20.14	20.14	-0.05%	23,297
Sep 3, 2026	20.15	20.17	20.13	20.15	20.15	-0.10%	11,449
Sep 2, 2026	20.17	20.17	20.00	20.17	20.17	0.85%	59,975
Sep 1, 2026	20.00	20.18	19.80	20.00	20.00	-	264,210
Aug 31, 2026	20.00	20.18	19.79	20.00	20.00	-0.84%	76,386
Aug 28, 2026	20.17	20.17	19.80	20.17	20.17	-0.05%	41,099
Aug 27, 2026	20.18	20.18	20.13	20.18	20.18	-	30,149
Aug 26, 2026	20.18	20.18	19.80	20.18	20.18	-	21,465
Aug 25, 2026	20.18	20.19	19.80	20.18	20.18	1.92%	44,681
Aug 24, 2026	19.80	20.19	19.80	19.80	19.80	-1.88%	274,947
Aug 21, 2026	20.18	20.19	19.80	20.18	20.18	1.71%	1,138,399
Aug 20, 2026	19.84	20.00	19.81	19.84	19.84	0.15%	68,161
Aug 19, 2026	19.81	19.85	19.80	19.81	19.81	-	54,876
Aug 18, 2026	19.81	19.85	19.80	19.81	19.81	0.05%	9,431
Aug 17, 2026	19.80	19.84	19.77	19.80	19.80	-0.05%	321,203
Aug 14, 2026	19.81	19.81	19.75	19.81	19.81	-	39,544
Aug 13, 2026	19.81	19.85	19.66	19.81	19.81	0.30%	47,137
Aug 12, 2026	19.75	19.89	19.21	19.75	19.75	-0.25%	34,106
Aug 11, 2026	19.80	19.89	19.21	19.80	19.80	-0.45%	23,599
Aug 10, 2026	19.89	20.00	19.75	19.89	19.89	-0.55%	174,597
Aug 7, 2026	20.00	20.00	19.80	20.00	20.00	1.01%	105,372
Aug 5, 2026	19.80	19.90	19.75	19.80	19.80	-0.40%	139,588
Aug 4, 2026	19.88	19.89	19.75	19.88	19.88	-0.05%	128,343
Aug 3, 2026	19.89	19.89	19.75	19.89	19.89	0.61%	33,876
Jul 31, 2026	19.77	19.85	19.75	19.77	19.77	-0.40%	70,183
Jul 30, 2026	19.85	19.85	19.50	19.85	19.85	-	152,948
Jul 29, 2026	19.85	19.92	19.50	19.85	19.85	-	126,747
Jul 28, 2026	19.85	19.92	19.50	19.85	19.85	1.79%	94,482
Jul 27, 2026	19.50	19.99	19.20	19.50	19.50	-1.61%	246,160
Jul 24, 2026	19.82	19.85	19.50	19.82	19.82	0.10%	22,594
Jul 23, 2026	19.80	19.80	19.39	19.80	19.80	3.13%	12,201
Jul 22, 2026	19.20	19.80	19.20	19.20	19.20	-	32,159
Jul 21, 2026	19.20	19.85	19.20	19.20	19.20	-3.27%	151,000
Jul 20, 2026	19.85	19.97	19.70	19.85	19.85	0.25%	38,770